F Mec International Financial Services Limited (BOM:539552)
India · Delayed Price · Currency is INR 81.93
-3.69 (-4.31%)
At close: Apr 17, 2026
BOM:539552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 105.00 | 109.80 | 98.70 | 105.97 | 105.97 | 4.30% | 3,145 |
| Feb 18, 2026 | 107.19 | 107.19 | 98.00 | 101.60 | 101.60 | 0.96% | 6,264 |
| Feb 17, 2026 | 111.00 | 111.00 | 97.50 | 100.63 | 100.63 | -4.63% | 3,408 |
| Feb 16, 2026 | 108.00 | 111.40 | 104.01 | 105.51 | 105.51 | -2.66% | 7,569 |
| Feb 13, 2026 | 108.79 | 108.79 | 102.00 | 108.39 | 108.39 | 3.70% | 1,339 |
| Feb 12, 2026 | 105.95 | 113.00 | 101.00 | 104.52 | 104.52 | 0.16% | 10,343 |
| Feb 11, 2026 | 109.90 | 109.90 | 100.00 | 104.35 | 104.35 | 0.77% | 7,495 |
| Feb 10, 2026 | 107.99 | 107.99 | 100.00 | 103.55 | 103.55 | 1.02% | 2,541 |
| Feb 9, 2026 | 104.15 | 104.60 | 100.00 | 102.50 | 102.50 | 1.89% | 660 |
| Feb 6, 2026 | 105.95 | 105.95 | 100.00 | 100.60 | 100.60 | -0.31% | 710 |
| Feb 5, 2026 | 103.95 | 103.95 | 97.63 | 100.91 | 100.91 | 0.51% | 744 |
| Feb 4, 2026 | 103.95 | 103.95 | 97.50 | 100.40 | 100.40 | -0.06% | 303 |
| Feb 3, 2026 | 106.00 | 106.00 | 98.00 | 100.46 | 100.46 | 3.48% | 1,605 |
| Feb 2, 2026 | 112.99 | 112.99 | 97.00 | 97.08 | 97.08 | 0.09% | 663 |