F Mec International Financial Services Limited (BOM:539552)
India · Delayed Price · Currency is INR 138.25
+2.80 (2.07%)
At close: Sep 12, 2025
BOM:539552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 136.05 | 139.00 | 134.00 | 138.25 | 138.25 | 2.07% | 7,495 |
| Sep 11, 2025 | 136.00 | 136.00 | 134.00 | 135.45 | 135.45 | 1.08% | 10,904 |
| Sep 10, 2025 | 134.50 | 134.50 | 129.50 | 134.00 | 134.00 | 4.16% | 11,304 |
| Sep 9, 2025 | 129.00 | 134.80 | 128.00 | 128.65 | 128.65 | -3.38% | 8,378 |
| Sep 8, 2025 | 134.50 | 135.05 | 125.25 | 133.15 | 133.15 | -1.77% | 9,254 |
| Sep 5, 2025 | 139.90 | 139.90 | 135.20 | 135.55 | 135.55 | -2.02% | 7,708 |
| Sep 4, 2025 | 150.00 | 150.00 | 136.80 | 138.35 | 138.35 | 2.41% | 11,017 |
| Sep 3, 2025 | 134.35 | 140.00 | 132.00 | 135.10 | 135.10 | 0.15% | 6,586 |
| Sep 2, 2025 | 130.15 | 138.85 | 130.00 | 134.90 | 134.90 | 2.31% | 9,108 |
| Sep 1, 2025 | 137.95 | 137.95 | 129.90 | 131.85 | 131.85 | -1.01% | 20,420 |
| Aug 29, 2025 | 130.40 | 138.75 | 130.40 | 133.20 | 133.20 | 0.11% | 19,790 |
| Aug 28, 2025 | 124.00 | 147.85 | 124.00 | 133.05 | 133.05 | 6.53% | 15,065 |
| Aug 26, 2025 | 121.00 | 128.50 | 120.25 | 124.90 | 124.90 | 2.34% | 18,313 |
| Aug 25, 2025 | 119.25 | 126.00 | 119.25 | 122.05 | 122.05 | 0.33% | 13,578 |
| Aug 22, 2025 | 118.00 | 126.00 | 118.00 | 121.65 | 121.65 | 2.53% | 11,180 |
| Aug 21, 2025 | 115.90 | 120.00 | 114.00 | 118.65 | 118.65 | 3.35% | 11,283 |
| Aug 20, 2025 | 120.00 | 120.00 | 113.00 | 114.80 | 114.80 | -3.16% | 15,702 |
| Aug 19, 2025 | 117.50 | 119.85 | 115.60 | 118.55 | 118.55 | 0.47% | 17,168 |
| Aug 18, 2025 | 122.15 | 122.15 | 114.55 | 118.00 | 118.00 | -1.71% | 22,035 |
| Aug 14, 2025 | 125.00 | 125.00 | 119.00 | 120.05 | 120.05 | -4.15% | 14,800 |
| Aug 13, 2025 | 124.00 | 129.70 | 120.95 | 125.25 | 125.25 | 2.20% | 12,867 |
| Aug 12, 2025 | 121.60 | 130.90 | 121.00 | 122.55 | 122.55 | -1.21% | 18,178 |
| Aug 11, 2025 | 122.00 | 130.00 | 115.00 | 124.05 | 124.05 | -0.20% | 26,131 |
| Aug 8, 2025 | 126.80 | 126.85 | 122.50 | 124.30 | 124.30 | 2.18% | 4,708 |
| Aug 7, 2025 | 125.00 | 127.00 | 120.00 | 121.65 | 121.65 | 0.45% | 15,733 |
| Aug 6, 2025 | 117.00 | 122.00 | 114.00 | 121.10 | 121.10 | 1.00% | 14,784 |
| Aug 5, 2025 | 119.00 | 121.00 | 118.00 | 119.90 | 119.90 | 1.35% | 4,595 |
| Aug 4, 2025 | 116.00 | 119.90 | 115.80 | 118.30 | 118.30 | -1.66% | 4,373 |
| Aug 1, 2025 | 121.00 | 121.00 | 113.00 | 120.30 | 120.30 | 2.51% | 12,601 |
| Jul 31, 2025 | 113.85 | 118.00 | 112.90 | 117.35 | 117.35 | 4.40% | 10,906 |
| Jul 30, 2025 | 113.85 | 113.85 | 109.10 | 112.40 | 112.40 | 3.64% | 2,389 |
| Jul 29, 2025 | 108.00 | 110.90 | 107.25 | 108.45 | 108.45 | 0.42% | 6,023 |
| Jul 28, 2025 | 111.00 | 111.00 | 107.20 | 108.00 | 108.00 | 0.14% | 4,392 |
| Jul 25, 2025 | 103.75 | 108.50 | 103.75 | 107.85 | 107.85 | 3.85% | 5,832 |
| Jul 24, 2025 | 103.00 | 106.50 | 102.60 | 103.85 | 103.85 | -0.91% | 18,615 |
| Jul 23, 2025 | 100.00 | 104.90 | 100.00 | 104.80 | 104.80 | 4.85% | 20,764 |
| Jul 22, 2025 | 107.75 | 107.75 | 99.80 | 99.95 | 99.95 | -3.99% | 19,299 |
| Jul 21, 2025 | 110.00 | 110.00 | 104.10 | 104.10 | 104.10 | -4.45% | 21,769 |
| Jul 18, 2025 | 106.50 | 109.40 | 104.00 | 108.95 | 108.95 | 1.35% | 4,612 |
| Jul 17, 2025 | 108.00 | 109.90 | 105.15 | 107.50 | 107.50 | - | 5,548 |
| Jul 16, 2025 | 106.50 | 110.80 | 106.00 | 107.50 | 107.50 | -0.97% | 3,702 |
| Jul 15, 2025 | 110.45 | 112.50 | 105.10 | 108.55 | 108.55 | -0.05% | 14,766 |
| Jul 14, 2025 | 105.00 | 110.45 | 100.00 | 108.60 | 108.60 | 3.23% | 43,033 |
| Jul 11, 2025 | 99.00 | 106.95 | 98.80 | 105.20 | 105.20 | 2.63% | 26,822 |
| Jul 10, 2025 | 93.00 | 102.65 | 93.00 | 102.50 | 102.50 | 4.75% | 29,882 |
| Jul 9, 2025 | 102.00 | 102.00 | 97.85 | 97.85 | 97.85 | -5.00% | 2,185 |
| Jul 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -4.98% | 1,999 |
| Jul 7, 2025 | 111.00 | 111.00 | 108.40 | 108.40 | 108.40 | -5.00% | 3,474 |
| Jul 4, 2025 | 117.90 | 117.90 | 114.10 | 114.10 | 114.10 | -1.98% | 2,210 |
| Jul 3, 2025 | 116.80 | 116.80 | 116.40 | 116.40 | 116.40 | 1.22% | 528 |