F Mec International Financial Services Limited (BOM:539552)
India · Delayed Price · Currency is INR 99.95
-2.00 (-1.96%)
At close: Oct 10, 2025
BOM:539552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |