F Mec International Financial Services Limited (BOM:539552)
India · Delayed Price · Currency is INR 79.23
-0.59 (-0.74%)
At close: May 8, 2026
BOM:539552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 79.89 | 79.89 | 75.85 | 79.23 | 79.23 | -0.74% | 25,465 |
| May 7, 2026 | 78.00 | 80.99 | 75.81 | 79.82 | 79.82 | 2.24% | 3,260 |
| May 6, 2026 | 80.00 | 80.99 | 78.00 | 78.07 | 78.07 | -2.17% | 4,214 |
| May 5, 2026 | 80.49 | 80.98 | 76.02 | 79.80 | 79.80 | 1.13% | 14,667 |
| May 4, 2026 | 79.00 | 80.89 | 78.04 | 78.91 | 78.91 | 0.31% | 11,868 |
| Apr 30, 2026 | 78.55 | 79.00 | 75.99 | 78.67 | 78.67 | 0.17% | 3,074 |
| Apr 29, 2026 | 78.99 | 79.99 | 77.10 | 78.54 | 78.54 | -0.57% | 1,523 |
| Apr 28, 2026 | 76.10 | 80.96 | 76.00 | 78.99 | 78.99 | -1.09% | 32,184 |
| Apr 27, 2026 | 83.99 | 83.99 | 76.10 | 79.86 | 79.86 | -0.30% | 16,969 |
| Apr 24, 2026 | 80.50 | 80.50 | 77.10 | 80.10 | 80.10 | -0.06% | 26,448 |
| Apr 23, 2026 | 82.00 | 82.00 | 80.00 | 80.15 | 80.15 | -0.85% | 6,311 |
| Apr 22, 2026 | 82.69 | 82.69 | 79.02 | 80.84 | 80.84 | -2.32% | 6,527 |
| Apr 21, 2026 | 84.98 | 84.98 | 79.12 | 82.76 | 82.76 | 0.23% | 17,199 |
| Apr 20, 2026 | 82.00 | 82.99 | 78.00 | 82.57 | 82.57 | 0.78% | 26,156 |
| Apr 17, 2026 | 85.58 | 85.58 | 81.34 | 81.93 | 81.93 | -4.31% | 33,253 |
| Apr 16, 2026 | 88.10 | 88.41 | 84.30 | 85.62 | 85.62 | -3.44% | 34,757 |
| Apr 15, 2026 | 91.88 | 91.88 | 87.01 | 88.67 | 88.67 | -1.57% | 49,403 |
| Apr 13, 2026 | 91.39 | 92.00 | 87.20 | 90.08 | 90.08 | -1.40% | 40,636 |
| Apr 10, 2026 | 93.95 | 93.95 | 87.40 | 91.36 | 91.36 | 0.64% | 48,754 |
| Apr 9, 2026 | 91.99 | 91.99 | 85.50 | 90.78 | 90.78 | 2.98% | 59,910 |
| Apr 8, 2026 | 85.00 | 89.10 | 81.40 | 88.15 | 88.15 | 3.11% | 47,993 |
| Apr 7, 2026 | 86.00 | 86.30 | 81.00 | 85.49 | 85.49 | 0.74% | 46,361 |
| Apr 6, 2026 | 83.00 | 84.90 | 83.00 | 84.86 | 84.86 | 2.43% | 53,037 |
| Apr 2, 2026 | 86.00 | 86.00 | 82.50 | 82.85 | 82.85 | -2.14% | 46,453 |
| Apr 1, 2026 | 85.50 | 85.50 | 80.00 | 84.66 | 84.66 | 3.94% | 57,196 |
| Mar 30, 2026 | 83.95 | 83.95 | 77.00 | 81.45 | 81.45 | 0.51% | 21,912 |
| Mar 27, 2026 | 82.90 | 87.70 | 80.59 | 81.04 | 81.04 | -4.47% | 25,778 |
| Mar 25, 2026 | 85.75 | 86.00 | 80.00 | 84.83 | 84.83 | 0.94% | 10,443 |
| Mar 24, 2026 | 83.13 | 84.40 | 80.00 | 84.04 | 84.04 | 1.89% | 8,210 |
| Mar 23, 2026 | 78.47 | 84.00 | 78.46 | 82.48 | 82.48 | 5.85% | 11,907 |
| Mar 20, 2026 | 78.40 | 78.47 | 74.00 | 77.92 | 77.92 | 9.22% | 60,845 |
| Mar 19, 2026 | 70.30 | 71.34 | 68.10 | 71.34 | 71.34 | 9.99% | 45,781 |
| Mar 18, 2026 | 58.50 | 64.86 | 58.50 | 64.86 | 64.86 | 9.99% | 76,283 |
| Mar 17, 2026 | 69.00 | 69.00 | 58.00 | 58.97 | 58.97 | -7.82% | 11,347 |
| Mar 16, 2026 | 69.33 | 69.39 | 63.11 | 63.97 | 63.97 | 1.39% | 17,973 |
| Mar 13, 2026 | 70.29 | 70.29 | 61.50 | 63.09 | 63.09 | -7.17% | 5,046 |
| Mar 12, 2026 | 71.97 | 71.97 | 65.00 | 67.96 | 67.96 | -0.06% | 4,003 |
| Mar 11, 2026 | 71.00 | 71.00 | 66.07 | 68.00 | 68.00 | 3.23% | 1,620 |
| Mar 10, 2026 | 73.00 | 73.00 | 63.50 | 65.87 | 65.87 | -4.18% | 18,748 |
| Mar 9, 2026 | 71.79 | 71.79 | 66.00 | 68.74 | 68.74 | -4.83% | 13,790 |
| Mar 6, 2026 | 72.00 | 74.95 | 71.05 | 72.23 | 72.23 | 2.06% | 4,145 |
| 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 |