Skip to main content
logo
Power Mech Projects Limited (BOM:539302)
India flag India · Delayed Price · Currency is INR
2,502.30
+48.25 (1.97%)
At close: Aug 21, 2026

BOM:539302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,479.102,510.002,440.002,502.302,502.301.97%5,736
Aug 20, 20262,461.052,463.502,439.152,454.052,454.051.21%2,337
Aug 19, 20262,443.752,465.352,414.002,424.802,424.80-0.40%2,012
Aug 18, 20262,459.002,480.002,425.602,434.552,434.55-0.68%4,419
Aug 17, 20262,455.102,470.502,420.002,451.102,451.10-0.03%2,585
Aug 14, 20262,462.052,476.202,440.852,451.752,451.75-0.37%2,305
Aug 13, 20262,407.002,467.902,401.602,460.902,460.902.25%3,792
Aug 12, 20262,423.552,435.602,400.002,406.852,406.85-1.65%3,580
Aug 11, 20262,549.752,549.802,427.002,447.252,447.25-3.06%3,847
Aug 10, 20262,514.952,548.002,452.552,524.552,524.55-3.41%14,270
Aug 7, 20262,629.802,642.102,580.002,613.652,613.65-0.10%2,117
Aug 6, 20262,606.052,647.602,563.402,616.352,616.351.72%4,197
Aug 5, 20262,614.552,649.902,556.102,572.152,572.15-1.51%2,989
Aug 4, 20262,586.902,625.002,575.202,611.602,611.600.66%2,222
Aug 3, 20262,599.952,632.702,568.152,594.602,594.601.10%9,604
Jul 31, 20262,602.152,616.002,521.152,566.352,566.35-2.56%4,594
Jul 30, 20262,650.002,688.002,622.452,633.852,633.85-0.94%1,250
Jul 29, 20262,674.652,676.702,616.652,658.802,658.800.93%2,126
Jul 28, 20262,700.002,700.002,611.002,634.252,634.25-2.40%4,959
Jul 27, 20262,650.002,720.002,579.402,698.952,698.954.08%4,946
Jul 24, 20262,552.352,615.502,512.252,593.052,593.051.64%1,525
Jul 23, 20262,536.002,574.902,526.352,551.302,551.300.54%1,427
Jul 22, 20262,553.552,555.652,530.002,537.702,537.700.38%3,052
Jul 21, 20262,568.952,568.952,525.902,528.102,528.10-1.57%1,718
Jul 20, 20262,544.952,575.002,517.002,568.452,568.450.36%2,256
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