Skip to main content
logo
Power Mech Projects Limited (BOM:539302)
India flag India · Delayed Price · Currency is INR
2,559.15
-31.30 (-1.21%)
At close: Jul 17, 2026

BOM:539302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,598.552,598.552,507.052,559.152,559.15-1.21%3,489
Jul 16, 20262,596.752,597.002,550.002,590.452,590.451.06%2,239
Jul 15, 20262,634.952,634.952,550.002,563.302,563.30-0.91%3,838
Jul 14, 20262,644.852,644.852,577.752,586.902,586.90-3.02%2,778
Jul 13, 20262,625.002,678.202,604.002,667.502,667.501.02%3,100
Jul 10, 20262,618.052,650.602,600.002,640.452,640.451.36%3,378
Jul 9, 20262,565.602,625.352,565.602,605.052,605.051.61%3,343
Jul 8, 20262,570.852,618.902,537.552,563.752,563.75-1.21%6,147
Jul 7, 20262,654.202,675.002,579.002,595.202,595.20-2.91%7,159
Jul 6, 20262,673.852,727.852,656.952,673.002,673.001.61%4,453
Jul 3, 20262,740.652,760.552,620.352,630.602,630.60-3.99%6,753
Jul 2, 20262,779.952,781.402,731.302,739.852,739.850.14%2,455
Jul 1, 20262,799.802,799.802,724.002,736.102,736.10-1.00%6,068
Jun 30, 20262,707.002,772.952,707.002,763.752,763.751.57%4,768
Jun 29, 20262,772.002,793.852,701.002,720.902,720.90-1.41%5,081
Jun 25, 20262,790.202,842.302,745.252,759.802,759.80-1.09%5,358
Jun 24, 20262,850.102,890.002,768.202,790.252,790.25-2.01%5,505
Jun 23, 20262,924.852,926.152,840.852,847.502,847.50-1.47%8,502
Jun 22, 20262,954.503,008.852,864.102,890.002,890.001.74%40,103
Jun 19, 20262,828.852,851.302,789.702,840.502,840.500.98%5,352
Jun 18, 20262,840.952,865.002,800.502,812.952,812.95-1.11%5,795
Jun 17, 20262,785.102,868.802,785.102,844.502,844.502.15%7,304
Jun 16, 20262,879.102,879.102,742.002,784.652,784.65-2.25%11,724
Jun 15, 20262,850.002,902.602,832.052,848.802,848.802.11%29,317
Jun 12, 20262,630.002,809.802,629.952,789.952,789.957.33%39,524
Jun 11, 20262,539.952,630.002,523.752,599.402,599.401.99%9,617
Jun 10, 20262,577.952,604.002,530.802,548.602,548.60-0.02%55,317
Jun 9, 20262,485.002,577.302,485.002,549.002,549.002.38%4,291
Jun 8, 20262,605.002,605.052,478.002,489.802,489.80-4.41%5,655
Jun 5, 20262,674.702,679.452,593.202,604.752,604.75-0.84%11,670
Jun 4, 20262,535.002,678.302,516.402,626.802,626.804.15%13,837
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