F Mec International Financial Services Limited (BOM:539552)
India · Delayed Price · Currency is INR 110.85
+0.20 (0.18%)
At close: Jan 16, 2026
BOM:539552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 111.95 | 113.30 | 110.00 | 112.70 | 112.70 | 2.36% | 6,837 |
| Dec 19, 2025 | 111.00 | 111.85 | 108.70 | 110.10 | 110.10 | -0.90% | 6,420 |
| Dec 18, 2025 | 112.00 | 112.30 | 110.00 | 111.10 | 111.10 | -0.89% | 8,356 |
| Dec 17, 2025 | 113.00 | 113.00 | 110.15 | 112.10 | 112.10 | -0.44% | 1,728 |
| Dec 16, 2025 | 111.20 | 113.30 | 108.85 | 112.60 | 112.60 | -0.13% | 8,906 |
| Dec 15, 2025 | 111.00 | 112.85 | 110.05 | 112.75 | 112.75 | 0.67% | 1,478 |
| Dec 12, 2025 | 111.55 | 113.25 | 111.55 | 112.00 | 112.00 | -0.80% | 2,545 |
| Dec 11, 2025 | 111.05 | 113.25 | 111.05 | 112.90 | 112.90 | - | 3,361 |
| Dec 10, 2025 | 111.70 | 113.00 | 111.60 | 112.90 | 112.90 | 1.07% | 7,187 |
| Dec 9, 2025 | 110.50 | 113.10 | 108.80 | 111.70 | 111.70 | 1.55% | 10,199 |
| Dec 8, 2025 | 111.60 | 111.60 | 107.00 | 110.00 | 110.00 | 0.92% | 3,724 |
| Dec 5, 2025 | 111.40 | 111.40 | 107.50 | 109.00 | 109.00 | - | 4,836 |
| Dec 4, 2025 | 111.95 | 111.95 | 107.50 | 109.00 | 109.00 | - | 2,445 |
| Dec 3, 2025 | 111.00 | 111.90 | 109.00 | 109.00 | 109.00 | -0.14% | 6,217 |
| Dec 2, 2025 | 111.95 | 111.95 | 108.00 | 109.15 | 109.15 | -1.58% | 7,656 |
| Dec 1, 2025 | 112.00 | 112.15 | 108.95 | 110.90 | 110.90 | -1.64% | 7,024 |
| Nov 28, 2025 | 110.50 | 113.75 | 110.10 | 112.75 | 112.75 | 1.81% | 6,687 |
| Nov 27, 2025 | 110.00 | 111.50 | 108.15 | 110.75 | 110.75 | 1.14% | 9,222 |
| Nov 26, 2025 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 4,265 |
| 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 |