Skip to main content
logo
Power Mech Projects Limited (BOM:539302)
India flag India · Delayed Price · Currency is INR
2,522.15
+32.70 (1.31%)
At close: Jun 3, 2026

BOM:539302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,528.502,542.752,468.002,522.152,522.151.31%6,618
Jun 2, 20262,510.052,510.052,452.052,489.452,489.45-0.71%5,971
Jun 1, 20262,479.852,617.952,479.852,507.252,507.250.29%7,865
May 29, 20262,504.652,550.002,464.202,499.952,499.950.81%5,363
May 27, 20262,488.002,525.002,476.002,479.802,479.80-0.49%4,217
May 26, 20262,530.002,555.702,482.502,491.952,491.95-2.14%3,357
May 25, 20262,570.202,598.952,537.302,546.502,546.500.05%4,999
May 22, 20262,519.902,625.002,472.952,545.252,545.252.95%7,449
May 21, 20262,544.152,624.952,453.652,472.352,472.350.42%16,804
May 20, 20262,480.252,512.952,450.002,461.902,461.90-0.74%2,771
May 19, 20262,414.452,488.002,397.552,480.252,480.254.01%2,209
May 18, 20262,445.402,445.402,335.002,384.652,384.65-2.10%4,916
May 15, 20262,410.152,481.702,407.352,435.752,435.75-0.63%3,770
May 14, 20262,450.002,481.002,408.002,451.102,451.101.58%3,657
May 13, 20262,369.452,458.002,368.602,412.952,412.950.70%6,140
May 12, 20262,519.252,521.952,388.102,396.252,396.25-5.22%7,877
May 11, 20262,621.902,621.902,520.152,528.202,528.20-2.83%4,283
May 8, 20262,573.852,650.952,570.002,601.952,601.951.09%5,582
May 7, 20262,602.752,607.252,560.002,573.802,573.800.10%7,686
May 6, 20262,451.252,639.652,451.252,571.352,571.35-0.93%128,529
May 5, 20262,470.052,613.402,462.502,595.452,595.455.05%16,403
May 4, 20262,528.952,528.952,455.302,470.602,470.60-0.35%15,070
Apr 30, 20262,460.902,495.302,416.002,479.352,479.350.75%3,029
Apr 29, 20262,509.402,549.002,451.002,460.902,460.90-0.81%6,784
Apr 28, 20262,522.902,525.002,470.002,480.952,480.95-0.62%4,376
Apr 27, 20262,403.202,508.752,403.202,496.452,496.453.85%6,968
Apr 24, 20262,446.052,474.202,376.002,403.902,403.90-1.78%5,115
Apr 23, 20262,488.452,490.052,441.002,447.452,447.45-1.78%4,686
Apr 22, 20262,445.052,514.752,445.052,491.852,491.851.62%8,571
Apr 21, 20262,432.452,485.152,429.902,452.202,452.200.81%5,035
Apr 20, 20262,375.552,482.002,328.802,432.402,432.402.29%11,843
Apr 17, 20262,314.402,395.702,314.202,377.902,377.903.33%4,639
Apr 16, 20262,349.902,360.002,264.002,301.302,301.30-0.22%5,119
Apr 15, 20262,273.352,323.452,210.752,306.352,306.354.14%11,183
Apr 13, 20262,239.952,257.002,175.002,214.702,214.70-1.98%7,373
Apr 10, 20262,090.652,295.002,090.652,259.352,259.358.49%17,630
Apr 9, 20262,052.202,119.502,037.502,082.602,082.600.76%4,164
Apr 8, 20262,084.952,084.951,992.002,066.952,066.956.07%8,360
Apr 7, 20261,909.251,960.001,895.451,948.701,948.701.59%2,890
Apr 6, 20261,895.201,932.151,835.001,918.151,918.151.21%7,900
Apr 2, 20261,826.101,918.001,803.051,895.201,895.200.96%15,825
Apr 1, 20261,761.201,883.201,761.201,877.251,877.258.41%7,456
Mar 30, 20261,790.151,801.901,718.001,731.651,731.65-5.09%9,100
Mar 27, 20261,905.951,905.951,811.301,824.501,824.50-4.87%11,345
Mar 25, 20261,894.001,974.001,894.001,917.951,917.952.01%6,263
Mar 24, 20261,911.951,913.401,865.001,880.151,880.151.33%4,479
Mar 23, 20261,989.951,989.951,840.001,855.401,855.40-6.74%7,299
Mar 20, 20262,009.952,029.301,980.001,989.401,989.401.21%3,371
Mar 19, 20261,950.052,017.101,950.051,965.551,965.55-3.20%3,463
Mar 18, 20261,920.002,048.451,915.002,030.552,030.556.26%19,896