Skip to main content
logo
Power Mech Projects Limited (BOM:539302)
India flag India · Delayed Price · Currency is INR
2,430.30
+1.15 (0.05%)
At close: Oct 6, 2026

BOM:539302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,500.202,500.202,405.102,430.302,430.300.05%1,273
Oct 5, 20262,479.952,490.852,412.202,429.152,429.15-2.01%2,549
Oct 1, 20262,515.002,515.002,428.102,478.902,478.90-0.47%4,419
Sep 30, 20262,482.202,531.502,443.702,490.652,490.653.88%20,724
Sep 29, 20262,401.502,454.952,387.002,397.552,397.551.58%12,222
Sep 28, 20262,394.102,396.402,354.802,360.202,360.20-1.99%1,534
Sep 25, 20262,426.002,442.152,394.602,408.152,408.15-0.84%1,060
Sep 24, 20262,449.502,456.002,410.402,428.652,428.65-0.85%1,684
Sep 23, 20262,431.402,460.052,409.302,449.502,449.500.58%2,390
Sep 22, 20262,458.852,486.352,424.002,435.352,435.35-0.39%2,542
Sep 21, 20262,405.902,481.502,397.152,444.952,444.952.53%4,407
Sep 18, 20262,347.602,394.152,343.802,384.602,384.601.95%1,153
Sep 17, 20262,300.002,348.002,300.002,338.952,338.951.97%1,153
Sep 16, 20262,340.902,340.902,285.002,293.702,293.70-1.75%2,118
Sep 15, 20262,415.252,415.252,325.002,334.602,334.60-3.67%1,995
Sep 11, 20262,357.552,431.502,335.402,423.452,423.451.85%3,897
Sep 10, 20262,466.252,466.252,375.102,379.502,379.50-2.03%3,326
Sep 9, 20262,418.752,485.902,407.602,430.252,428.750.73%4,586
Sep 8, 20262,357.352,444.002,349.602,412.552,411.062.33%3,710
Sep 7, 20262,344.802,386.202,323.652,357.702,356.242.56%3,217
Sep 4, 20262,395.052,419.652,270.002,298.802,297.38-4.34%17,004
Sep 3, 20262,476.302,480.002,387.902,403.102,401.62-1.53%4,705
Sep 2, 20262,450.052,473.552,435.702,440.502,438.99-1.76%1,681
Sep 1, 20262,496.052,528.652,458.252,484.202,482.67-1.47%3,064
Aug 31, 20262,597.952,599.952,515.352,521.352,519.79-2.26%2,095
Aug 28, 20262,569.802,587.452,547.002,579.552,577.961.35%1,086
Aug 27, 20262,519.352,570.002,519.352,545.302,543.731.03%3,766
Aug 26, 20262,496.602,530.002,496.602,519.352,517.800.45%2,664
Aug 25, 20262,505.052,525.002,486.502,507.952,506.40-0.38%1,842
Aug 24, 20262,549.652,549.652,480.002,517.502,515.950.61%1,931
Aug 21, 20262,479.102,510.002,440.002,502.302,500.761.97%5,736
Aug 20, 20262,461.052,463.502,439.152,454.052,452.541.21%2,337
Aug 19, 20262,443.752,465.352,414.002,424.802,423.30-0.40%2,012
Aug 18, 20262,459.002,480.002,425.602,434.552,433.05-0.68%4,419
Aug 17, 20262,455.102,470.502,420.002,451.102,449.59-0.03%2,585
Aug 14, 20262,462.052,476.202,440.852,451.752,450.24-0.37%2,305
Aug 13, 20262,407.002,467.902,401.602,460.902,459.382.25%3,792
Aug 12, 20262,423.552,435.602,400.002,406.852,405.36-1.65%3,580
Aug 11, 20262,549.752,549.802,427.002,447.252,445.74-3.06%3,847
Aug 10, 20262,514.952,548.002,452.552,524.552,522.99-3.41%14,270
Aug 7, 20262,629.802,642.102,580.002,613.652,612.04-0.10%2,117
Aug 6, 20262,606.052,647.602,563.402,616.352,614.741.72%4,197
Aug 5, 20262,614.552,649.902,556.102,572.152,570.56-1.51%2,989
Aug 4, 20262,586.902,625.002,575.202,611.602,609.990.66%2,222
Aug 3, 20262,599.952,632.702,568.152,594.602,593.001.10%9,604
Jul 31, 20262,602.152,616.002,521.152,566.352,564.77-2.56%4,594
Jul 30, 20262,650.002,688.002,622.452,633.852,632.22-0.94%1,250
Jul 29, 20262,674.652,676.702,616.652,658.802,657.160.93%2,126
Jul 28, 20262,700.002,700.002,611.002,634.252,632.62-2.40%4,959
Jul 27, 20262,650.002,720.002,579.402,698.952,697.284.08%4,946