F Mec International Financial Services Limited (BOM:539552)
India · Delayed Price · Currency is INR 109.00
-1.90 (-1.71%)
At close: Nov 25, 2025
BOM:539552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 108.50 | 110.95 | 108.50 | 109.00 | 109.00 | -1.71% | 2,118 |
| Nov 24, 2025 | 108.50 | 111.75 | 105.55 | 110.90 | 110.90 | 1.42% | 6,110 |
| Nov 21, 2025 | 111.85 | 111.85 | 106.00 | 109.35 | 109.35 | 1.25% | 9,455 |
| Nov 20, 2025 | 111.00 | 111.10 | 107.65 | 108.00 | 108.00 | -1.37% | 10,039 |
| Nov 19, 2025 | 109.00 | 110.95 | 109.00 | 109.50 | 109.50 | 0.05% | 13,827 |
| Nov 18, 2025 | 111.00 | 112.35 | 109.00 | 109.45 | 109.45 | -1.93% | 5,746 |
| Nov 17, 2025 | 111.00 | 113.85 | 110.05 | 111.60 | 111.60 | -1.06% | 15,282 |
| Nov 14, 2025 | 109.55 | 113.50 | 107.50 | 112.80 | 112.80 | 2.97% | 40,047 |
| Nov 13, 2025 | 104.65 | 111.50 | 102.95 | 109.55 | 109.55 | 4.68% | 20,352 |
| Nov 12, 2025 | 108.45 | 109.00 | 104.00 | 104.65 | 104.65 | -2.56% | 12,792 |
| Nov 11, 2025 | 109.00 | 110.00 | 106.55 | 107.40 | 107.40 | -2.23% | 7,327 |
| Nov 10, 2025 | 110.25 | 111.95 | 109.20 | 109.85 | 109.85 | -2.62% | 11,608 |
| Nov 7, 2025 | 114.10 | 115.00 | 112.00 | 112.80 | 112.80 | -2.17% | 10,615 |
| Nov 6, 2025 | 119.10 | 123.40 | 114.50 | 115.30 | 115.30 | -3.19% | 11,487 |
| Nov 4, 2025 | 123.40 | 123.40 | 117.00 | 119.10 | 119.10 | -0.13% | 8,278 |
| Nov 3, 2025 | 121.50 | 121.50 | 116.20 | 119.25 | 119.25 | 1.02% | 9,163 |
| Oct 31, 2025 | 114.25 | 124.50 | 111.00 | 118.05 | 118.05 | 3.51% | 25,578 |
| Oct 30, 2025 | 109.00 | 116.60 | 108.50 | 114.05 | 114.05 | 3.68% | 18,751 |
| Oct 29, 2025 | 109.85 | 114.85 | 109.60 | 110.00 | 110.00 | 0.14% | 10,762 |
| Oct 28, 2025 | 110.10 | 112.80 | 108.40 | 109.85 | 109.85 | -1.79% | 7,026 |
| Oct 27, 2025 | 115.70 | 115.70 | 111.20 | 111.85 | 111.85 | -3.33% | 6,713 |
| Oct 24, 2025 | 120.00 | 120.15 | 115.00 | 115.70 | 115.70 | -3.50% | 8,348 |
| Oct 23, 2025 | 123.10 | 124.80 | 117.05 | 119.90 | 119.90 | -0.25% | 11,417 |
| Oct 21, 2025 | 117.50 | 126.00 | 117.00 | 120.20 | 120.20 | 2.30% | 6,450 |
| Oct 20, 2025 | 118.50 | 118.50 | 115.00 | 117.50 | 117.50 | 0.90% | 5,589 |
| Oct 17, 2025 | 111.25 | 117.95 | 111.25 | 116.45 | 116.45 | 1.26% | 19,440 |
| Oct 16, 2025 | 103.50 | 118.50 | 102.75 | 115.00 | 115.00 | 8.64% | 27,818 |
| Oct 15, 2025 | 104.05 | 107.95 | 100.50 | 105.85 | 105.85 | -1.49% | 6,618 |
| Oct 14, 2025 | 103.60 | 107.80 | 103.10 | 107.45 | 107.45 | 0.42% | 23,169 |
| Oct 13, 2025 | 99.55 | 108.70 | 99.55 | 107.00 | 107.00 | 7.05% | 25,788 |
| Oct 10, 2025 | 100.15 | 110.95 | 97.00 | 99.95 | 99.95 | -1.96% | 40,028 |
| Oct 9, 2025 | 102.05 | 104.75 | 98.50 | 101.95 | 101.95 | -2.90% | 17,341 |
| Oct 8, 2025 | 110.10 | 110.10 | 104.15 | 105.00 | 105.00 | -3.63% | 12,709 |
| Oct 7, 2025 | 113.90 | 113.90 | 105.55 | 108.95 | 108.95 | -0.46% | 10,590 |
| Oct 6, 2025 | 107.40 | 113.00 | 107.40 | 109.45 | 109.45 | 1.39% | 6,085 |
| Oct 3, 2025 | 105.20 | 115.95 | 105.20 | 107.95 | 107.95 | -5.27% | 14,554 |
| Oct 1, 2025 | 107.90 | 114.65 | 106.70 | 113.95 | 113.95 | 3.40% | 15,247 |
| Sep 30, 2025 | 108.10 | 116.00 | 101.00 | 110.20 | 110.20 | -0.18% | 15,218 |
| Sep 29, 2025 | 108.25 | 113.90 | 100.40 | 110.40 | 110.40 | 3.18% | 3,155 |
| Sep 26, 2025 | 109.00 | 112.85 | 106.90 | 107.00 | 107.00 | -1.20% | 3,515 |
| Sep 25, 2025 | 110.10 | 114.80 | 108.00 | 108.30 | 108.30 | -2.52% | 5,108 |
| Sep 24, 2025 | 117.40 | 117.40 | 110.00 | 111.10 | 111.10 | 0.73% | 16,967 |
| Sep 23, 2025 | 112.00 | 119.00 | 107.00 | 110.30 | 110.30 | 1.99% | 22,420 |
| Sep 22, 2025 | 116.00 | 116.50 | 105.40 | 108.15 | 108.15 | -5.83% | 32,366 |
| Sep 19, 2025 | 126.50 | 126.50 | 111.15 | 114.85 | 114.85 | -7.08% | 23,635 |
| Sep 18, 2025 | 126.05 | 126.05 | 119.40 | 123.60 | 123.60 | -1.94% | 15,757 |
| Sep 17, 2025 | 124.00 | 126.05 | 120.50 | 126.05 | 126.05 | 1.00% | 10,581 |
| Sep 16, 2025 | 130.50 | 130.55 | 120.05 | 124.80 | 124.80 | -3.26% | 20,888 |
| Sep 15, 2025 | 140.90 | 140.90 | 125.00 | 129.00 | 129.00 | -6.69% | 18,289 |
| Sep 12, 2025 | 136.05 | 139.00 | 134.00 | 138.25 | 138.25 | 2.07% | 7,495 |