F Mec International Financial Services Limited (BOM:539552)
India · Delayed Price · Currency is INR 72.23
+1.46 (2.06%)
At close: Mar 6, 2026
BOM:539552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 72.95 | 72.95 | 64.49 | 70.77 | 70.77 | -2.09% | 49,781 |
| Mar 4, 2026 | 96.74 | 99.00 | 72.28 | 72.28 | 72.28 | -20.00% | 72,132 |
| Mar 2, 2026 | 101.99 | 101.99 | 88.00 | 90.35 | 90.35 | -9.55% | 18,719 |
| Feb 27, 2026 | 102.90 | 102.90 | 99.25 | 99.89 | 99.89 | -0.10% | 8,574 |
| Feb 26, 2026 | 102.99 | 103.00 | 97.60 | 99.99 | 99.99 | -2.92% | 3,287 |
| Feb 25, 2026 | 101.01 | 103.00 | 99.99 | 103.00 | 103.00 | 0.70% | 2,535 |
| Feb 24, 2026 | 103.50 | 103.90 | 101.00 | 102.28 | 102.28 | -0.10% | 27,055 |
| Feb 23, 2026 | 109.40 | 109.40 | 102.00 | 102.38 | 102.38 | -2.86% | 24,984 |
| Feb 20, 2026 | 109.00 | 109.00 | 102.61 | 105.39 | 105.39 | -0.55% | 5,629 |
| Feb 19, 2026 | 105.00 | 109.80 | 98.70 | 105.97 | 105.97 | 4.30% | 3,145 |
| Feb 18, 2026 | 107.19 | 107.19 | 98.00 | 101.60 | 101.60 | 0.96% | 6,264 |
| Feb 17, 2026 | 111.00 | 111.00 | 97.50 | 100.63 | 100.63 | -4.63% | 3,408 |
| Feb 16, 2026 | 108.00 | 111.40 | 104.01 | 105.51 | 105.51 | -2.66% | 7,569 |
| Feb 13, 2026 | 108.79 | 108.79 | 102.00 | 108.39 | 108.39 | 3.70% | 1,339 |
| Feb 12, 2026 | 105.95 | 113.00 | 101.00 | 104.52 | 104.52 | 0.16% | 10,343 |
| Feb 11, 2026 | 109.90 | 109.90 | 100.00 | 104.35 | 104.35 | 0.77% | 7,495 |
| Feb 10, 2026 | 107.99 | 107.99 | 100.00 | 103.55 | 103.55 | 1.02% | 2,541 |
| Feb 9, 2026 | 104.15 | 104.60 | 100.00 | 102.50 | 102.50 | 1.89% | 660 |
| Feb 6, 2026 | 105.95 | 105.95 | 100.00 | 100.60 | 100.60 | -0.31% | 710 |
| Feb 5, 2026 | 103.95 | 103.95 | 97.63 | 100.91 | 100.91 | 0.51% | 744 |
| Feb 4, 2026 | 103.95 | 103.95 | 97.50 | 100.40 | 100.40 | -0.06% | 303 |
| Feb 3, 2026 | 106.00 | 106.00 | 98.00 | 100.46 | 100.46 | 3.48% | 1,605 |
| Feb 2, 2026 | 112.99 | 112.99 | 97.00 | 97.08 | 97.08 | 0.09% | 663 |
| Feb 1, 2026 | 100.00 | 104.99 | 96.00 | 96.99 | 96.99 | -1.33% | 5,060 |
| Jan 30, 2026 | 99.00 | 102.95 | 96.30 | 98.30 | 98.30 | -0.61% | 3,171 |
| Jan 29, 2026 | 102.85 | 102.85 | 97.20 | 98.90 | 98.90 | 0.30% | 6,964 |
| Jan 28, 2026 | 98.00 | 102.65 | 98.00 | 98.60 | 98.60 | 0.97% | 8,197 |
| Jan 27, 2026 | 105.25 | 109.95 | 92.00 | 97.65 | 97.65 | -7.53% | 20,361 |
| Jan 23, 2026 | 109.00 | 111.45 | 103.00 | 105.60 | 105.60 | -2.22% | 10,892 |
| Jan 22, 2026 | 109.00 | 111.65 | 107.20 | 108.00 | 108.00 | -0.87% | 11,951 |
| Jan 21, 2026 | 109.20 | 113.70 | 107.00 | 108.95 | 108.95 | -0.46% | 4,067 |
| Jan 20, 2026 | 110.00 | 112.50 | 107.90 | 109.45 | 109.45 | 0.64% | 11,145 |
| Jan 19, 2026 | 110.10 | 110.40 | 108.20 | 108.75 | 108.75 | -1.89% | 8,815 |
| Jan 16, 2026 | 113.50 | 113.50 | 109.80 | 110.85 | 110.85 | 0.18% | 7,135 |
| Jan 14, 2026 | 114.80 | 114.80 | 109.80 | 110.65 | 110.65 | -1.16% | 42,005 |
| Jan 13, 2026 | 111.75 | 114.95 | 111.15 | 111.95 | 111.95 | 0.18% | 9,210 |
| Jan 12, 2026 | 116.00 | 116.00 | 110.80 | 111.75 | 111.75 | -1.89% | 3,152 |
| Jan 9, 2026 | 116.95 | 116.95 | 113.50 | 113.90 | 113.90 | 0.53% | 3,920 |
| Jan 8, 2026 | 117.50 | 117.50 | 108.25 | 113.30 | 113.30 | -3.33% | 4,130 |
| Jan 7, 2026 | 116.90 | 117.50 | 116.00 | 117.20 | 117.20 | 1.96% | 1,402 |
| Jan 6, 2026 | 117.90 | 117.90 | 114.20 | 114.95 | 114.95 | -0.99% | 1,932 |
| Jan 5, 2026 | 119.00 | 119.00 | 115.20 | 116.10 | 116.10 | -3.81% | 8,850 |
| Jan 2, 2026 | 120.95 | 120.95 | 118.00 | 120.70 | 120.70 | 2.03% | 2,417 |
| Jan 1, 2026 | 122.45 | 122.45 | 118.30 | 118.30 | 118.30 | -1.66% | 4,694 |
| Dec 31, 2025 | 118.95 | 125.00 | 115.25 | 120.30 | 120.30 | 3.80% | 7,842 |
| Dec 30, 2025 | 120.00 | 120.00 | 115.05 | 115.90 | 115.90 | 0.35% | 33,567 |
| Dec 29, 2025 | 121.95 | 121.95 | 114.60 | 115.50 | 115.50 | 0.09% | 12,829 |
| Dec 26, 2025 | 118.85 | 120.05 | 115.00 | 115.40 | 115.40 | -2.08% | 17,535 |
| Dec 24, 2025 | 113.00 | 118.85 | 111.25 | 117.85 | 117.85 | 3.79% | 15,231 |
| Dec 23, 2025 | 113.00 | 114.00 | 112.70 | 113.55 | 113.55 | 0.75% | 2,895 |