Power Mech Projects Limited (BOM:539302)
India · Delayed Price · Currency is INR 1,895.20
+17.95 (0.96%)
At close: Apr 2, 2026
BOM:539302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,826.10 | 1,918.00 | 1,803.05 | 1,895.20 | 1,895.20 | 0.96% | 15,825 |
| Apr 1, 2026 | 1,761.20 | 1,883.20 | 1,761.20 | 1,877.25 | 1,877.25 | 8.41% | 7,456 |
| Mar 30, 2026 | 1,790.15 | 1,801.90 | 1,718.00 | 1,731.65 | 1,731.65 | -5.09% | 9,100 |
| Mar 27, 2026 | 1,905.95 | 1,905.95 | 1,811.30 | 1,824.50 | 1,824.50 | -4.87% | 11,345 |
| Mar 25, 2026 | 1,894.00 | 1,974.00 | 1,894.00 | 1,917.95 | 1,917.95 | 2.01% | 6,263 |
| Mar 24, 2026 | 1,911.95 | 1,913.40 | 1,865.00 | 1,880.15 | 1,880.15 | 1.33% | 4,479 |
| Mar 23, 2026 | 1,989.95 | 1,989.95 | 1,840.00 | 1,855.40 | 1,855.40 | -6.74% | 7,299 |
| Mar 20, 2026 | 2,009.95 | 2,029.30 | 1,980.00 | 1,989.40 | 1,989.40 | 1.21% | 3,371 |
| Mar 19, 2026 | 1,950.05 | 2,017.10 | 1,950.05 | 1,965.55 | 1,965.55 | -3.20% | 3,463 |
| Mar 18, 2026 | 1,920.00 | 2,048.45 | 1,915.00 | 2,030.55 | 2,030.55 | 6.26% | 19,896 |
| Mar 17, 2026 | 1,961.05 | 1,987.40 | 1,894.80 | 1,910.90 | 1,910.90 | 1.09% | 33,200 |
| Mar 16, 2026 | 1,965.35 | 1,983.00 | 1,854.85 | 1,890.35 | 1,890.35 | -4.90% | 7,729 |
| Mar 13, 2026 | 1,951.85 | 2,016.80 | 1,925.00 | 1,987.70 | 1,987.70 | 0.33% | 5,030 |
| Mar 12, 2026 | 1,963.95 | 2,005.10 | 1,921.00 | 1,981.15 | 1,981.15 | 0.20% | 3,919 |
| Mar 11, 2026 | 1,995.00 | 2,019.20 | 1,964.40 | 1,977.20 | 1,977.20 | -0.26% | 1,949 |
| Mar 10, 2026 | 1,944.55 | 1,991.10 | 1,944.55 | 1,982.30 | 1,982.30 | 1.46% | 2,756 |
| Mar 9, 2026 | 1,981.00 | 1,981.00 | 1,934.15 | 1,953.70 | 1,953.70 | -3.05% | 4,832 |
| Mar 6, 2026 | 2,035.00 | 2,070.15 | 2,005.00 | 2,015.10 | 2,015.10 | -0.84% | 2,347 |
| Mar 5, 2026 | 1,961.85 | 2,095.00 | 1,956.15 | 2,032.20 | 2,032.20 | 3.59% | 5,812 |
| Mar 4, 2026 | 1,950.95 | 1,979.15 | 1,941.50 | 1,961.80 | 1,961.80 | -1.79% | 8,311 |
| Mar 2, 2026 | 1,950.00 | 2,038.95 | 1,950.00 | 1,997.50 | 1,997.50 | -3.69% | 6,953 |
| Feb 27, 2026 | 2,121.30 | 2,121.30 | 2,065.00 | 2,073.95 | 2,073.95 | -2.23% | 3,277 |
| Feb 26, 2026 | 2,139.85 | 2,150.90 | 2,103.60 | 2,121.25 | 2,121.25 | -0.73% | 2,154 |
| Feb 25, 2026 | 2,292.60 | 2,292.60 | 2,105.00 | 2,136.80 | 2,136.80 | 0.66% | 2,173 |
| Feb 24, 2026 | 2,165.00 | 2,169.15 | 2,110.85 | 2,122.80 | 2,122.80 | -2.45% | 2,396 |
| Feb 23, 2026 | 2,291.40 | 2,291.40 | 2,151.30 | 2,176.15 | 2,176.15 | -0.19% | 13,135 |
| Feb 20, 2026 | 2,175.25 | 2,246.00 | 2,129.95 | 2,180.25 | 2,180.25 | 0.23% | 9,637 |
| Feb 19, 2026 | 2,219.55 | 2,219.55 | 2,125.00 | 2,175.30 | 2,175.30 | -0.15% | 4,577 |
| Feb 18, 2026 | 2,107.95 | 2,203.00 | 2,106.00 | 2,178.50 | 2,178.50 | 4.39% | 9,038 |
| Feb 17, 2026 | 2,090.85 | 2,097.40 | 2,081.00 | 2,086.85 | 2,086.85 | -0.62% | 2,313 |
| Feb 16, 2026 | 2,124.95 | 2,124.95 | 2,066.85 | 2,099.95 | 2,099.95 | 0.11% | 1,261 |
| Feb 13, 2026 | 2,145.10 | 2,145.10 | 2,075.05 | 2,097.70 | 2,097.70 | -2.21% | 3,110 |
| Feb 12, 2026 | 2,223.65 | 2,223.65 | 2,126.00 | 2,145.15 | 2,145.15 | -1.49% | 4,022 |
| Feb 11, 2026 | 2,272.20 | 2,279.90 | 2,155.15 | 2,177.50 | 2,177.50 | -4.17% | 11,542 |
| Feb 10, 2026 | 2,215.00 | 2,286.45 | 2,169.70 | 2,272.15 | 2,272.15 | 3.28% | 5,866 |
| Feb 9, 2026 | 2,224.85 | 2,224.85 | 2,113.65 | 2,199.95 | 2,199.95 | 4.50% | 7,511 |
| Feb 6, 2026 | 2,169.95 | 2,169.95 | 2,060.15 | 2,105.25 | 2,105.25 | -1.94% | 3,873 |
| Feb 5, 2026 | 2,220.00 | 2,241.55 | 2,133.65 | 2,147.00 | 2,147.00 | -2.20% | 2,734 |
| Feb 4, 2026 | 2,179.95 | 2,202.00 | 2,079.65 | 2,195.20 | 2,195.20 | 5.02% | 4,814 |
| Feb 3, 2026 | 2,095.00 | 2,100.00 | 2,029.80 | 2,090.35 | 2,090.35 | 5.48% | 2,452 |
| Feb 2, 2026 | 1,975.05 | 2,027.40 | 1,945.00 | 1,981.70 | 1,981.70 | -1.61% | 2,689 |
| Feb 1, 2026 | 2,063.20 | 2,117.95 | 2,002.70 | 2,014.10 | 2,014.10 | -2.98% | 2,585 |
| Jan 30, 2026 | 2,035.05 | 2,084.90 | 2,014.20 | 2,075.90 | 2,075.90 | 1.40% | 2,233 |
| Jan 29, 2026 | 2,031.00 | 2,085.65 | 2,031.00 | 2,047.25 | 2,047.25 | 1.11% | 1,056 |
| Jan 28, 2026 | 2,023.20 | 2,071.40 | 2,009.15 | 2,024.80 | 2,024.80 | 0.08% | 1,416 |
| Jan 27, 2026 | 1,994.40 | 2,058.45 | 1,955.90 | 2,023.20 | 2,023.20 | 1.45% | 2,321 |
| Jan 23, 2026 | 2,100.00 | 2,103.80 | 1,990.00 | 1,994.30 | 1,994.30 | -5.41% | 5,444 |
| Jan 22, 2026 | 2,121.05 | 2,160.60 | 2,093.05 | 2,108.35 | 2,108.35 | -0.04% | 1,418 |
| Jan 21, 2026 | 2,122.60 | 2,156.50 | 2,066.00 | 2,109.20 | 2,109.20 | -0.63% | 3,783 |
| Jan 20, 2026 | 2,230.80 | 2,236.85 | 2,109.55 | 2,122.50 | 2,122.50 | -4.82% | 3,086 |