Power Mech Projects Limited (NSE:POWERMECH)
2,625.50
+25.50 (0.98%)
Oct 27, 2025, 3:29 PM IST
Power Mech Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2,602.20 | 2,632.50 | 2,580.00 | 2,625.50 | 2,625.50 | 0.98% | 48,387 |
| Oct 24, 2025 | 2,660.00 | 2,683.30 | 2,590.10 | 2,600.00 | 2,600.00 | -1.77% | 59,014 |
| Oct 23, 2025 | 2,698.50 | 2,737.80 | 2,625.50 | 2,646.80 | 2,646.80 | -1.64% | 68,167 |
| Oct 21, 2025 | 2,687.80 | 2,701.00 | 2,663.30 | 2,690.90 | 2,690.90 | 1.50% | 16,335 |
| Oct 20, 2025 | 2,686.00 | 2,688.60 | 2,617.00 | 2,651.10 | 2,651.10 | -0.59% | 60,911 |
| Oct 17, 2025 | 2,737.70 | 2,744.00 | 2,660.00 | 2,666.90 | 2,666.90 | -2.59% | 76,672 |
| Oct 16, 2025 | 2,829.00 | 2,829.00 | 2,710.00 | 2,737.70 | 2,737.70 | -1.52% | 136,146 |
| Oct 15, 2025 | 2,854.40 | 2,975.00 | 2,771.00 | 2,779.90 | 2,779.90 | -1.49% | 406,608 |
| Oct 14, 2025 | 2,709.20 | 2,839.60 | 2,667.80 | 2,822.00 | 2,822.00 | 5.72% | 183,923 |
| Oct 13, 2025 | 2,689.90 | 2,782.00 | 2,640.00 | 2,669.20 | 2,669.20 | -0.40% | 96,155 |
| Oct 10, 2025 | 2,693.90 | 2,699.00 | 2,661.00 | 2,679.80 | 2,679.80 | 0.32% | 31,913 |
| Oct 9, 2025 | 2,702.00 | 2,702.00 | 2,640.00 | 2,671.30 | 2,671.30 | 0.37% | 46,806 |
| Oct 8, 2025 | 2,715.60 | 2,723.00 | 2,650.00 | 2,661.50 | 2,661.50 | -1.60% | 33,048 |
| Oct 7, 2025 | 2,730.30 | 2,752.00 | 2,692.00 | 2,704.80 | 2,704.80 | -0.74% | 54,497 |
| Oct 6, 2025 | 2,800.40 | 2,800.40 | 2,710.00 | 2,725.10 | 2,725.10 | -1.74% | 65,810 |
| Oct 3, 2025 | 2,749.50 | 2,800.00 | 2,730.70 | 2,773.30 | 2,773.30 | 1.56% | 36,406 |
| Oct 1, 2025 | 2,705.20 | 2,740.10 | 2,685.00 | 2,730.70 | 2,730.70 | 0.91% | 37,850 |
| Sep 30, 2025 | 2,687.80 | 2,764.00 | 2,668.30 | 2,706.10 | 2,706.10 | 0.86% | 101,734 |
| Sep 29, 2025 | 2,686.00 | 2,751.00 | 2,660.00 | 2,683.00 | 2,683.00 | -0.04% | 66,071 |
| Sep 26, 2025 | 2,785.00 | 2,791.30 | 2,677.00 | 2,684.10 | 2,684.10 | -3.93% | 83,717 |
| Sep 25, 2025 | 2,836.00 | 2,883.50 | 2,780.00 | 2,793.80 | 2,793.80 | -1.74% | 64,468 |
| Sep 24, 2025 | 2,867.00 | 2,895.30 | 2,832.00 | 2,843.30 | 2,843.30 | -0.91% | 77,402 |
| Sep 23, 2025 | 3,006.00 | 3,009.00 | 2,850.00 | 2,869.40 | 2,869.40 | -4.49% | 117,358 |
| Sep 22, 2025 | 2,950.00 | 3,018.00 | 2,935.40 | 3,004.30 | 3,004.30 | 1.04% | 112,501 |
| Sep 19, 2025 | 2,980.00 | 3,120.00 | 2,929.00 | 2,973.40 | 2,973.40 | 0.32% | 920,123 |
| Sep 18, 2025 | 3,000.00 | 3,008.70 | 2,913.30 | 2,964.00 | 2,964.00 | -0.91% | 365,300 |
| Sep 17, 2025 | 3,050.00 | 3,050.00 | 2,984.00 | 2,991.20 | 2,991.20 | -1.14% | 95,687 |
| Sep 16, 2025 | 3,051.00 | 3,077.10 | 3,012.30 | 3,025.80 | 3,025.80 | -0.77% | 112,844 |
| Sep 15, 2025 | 3,056.00 | 3,096.50 | 3,043.00 | 3,049.20 | 3,049.20 | -0.89% | 62,562 |
| Sep 12, 2025 | 3,070.00 | 3,097.00 | 3,057.70 | 3,076.60 | 3,075.35 | 0.17% | 38,614 |
| Sep 11, 2025 | 3,099.50 | 3,125.00 | 3,065.10 | 3,071.30 | 3,070.05 | -0.34% | 22,797 |
| Sep 10, 2025 | 3,069.90 | 3,124.00 | 3,068.00 | 3,081.80 | 3,080.55 | 0.45% | 36,570 |
| Sep 9, 2025 | 3,050.00 | 3,145.90 | 3,039.50 | 3,068.00 | 3,066.75 | 0.91% | 54,861 |
| Sep 8, 2025 | 3,074.00 | 3,135.00 | 3,030.10 | 3,040.20 | 3,038.96 | -0.74% | 35,792 |
| Sep 5, 2025 | 3,088.00 | 3,131.00 | 3,055.00 | 3,062.80 | 3,061.56 | -0.92% | 29,898 |
| Sep 4, 2025 | 3,185.00 | 3,205.80 | 3,076.00 | 3,091.20 | 3,089.94 | -2.44% | 32,431 |
| Sep 3, 2025 | 3,157.50 | 3,212.80 | 3,146.10 | 3,168.40 | 3,167.11 | 0.35% | 45,249 |
| Sep 2, 2025 | 3,174.00 | 3,234.90 | 3,141.10 | 3,157.40 | 3,156.11 | -0.28% | 57,452 |
| Sep 1, 2025 | 3,011.00 | 3,184.90 | 3,004.00 | 3,166.30 | 3,165.00 | 5.41% | 71,279 |
| Aug 29, 2025 | 3,020.00 | 3,069.80 | 2,990.30 | 3,003.90 | 3,002.67 | 0.06% | 51,803 |
| Aug 28, 2025 | 3,129.90 | 3,138.70 | 2,987.40 | 3,002.20 | 3,000.97 | -4.10% | 84,176 |
| Aug 26, 2025 | 3,217.00 | 3,217.00 | 3,112.50 | 3,130.40 | 3,129.12 | -2.77% | 52,747 |
| Aug 25, 2025 | 3,193.00 | 3,243.00 | 3,175.10 | 3,219.70 | 3,218.38 | 0.74% | 53,407 |
| Aug 22, 2025 | 3,176.50 | 3,238.00 | 3,172.40 | 3,196.00 | 3,194.69 | 0.04% | 39,862 |
| Aug 21, 2025 | 3,198.60 | 3,238.90 | 3,185.00 | 3,194.60 | 3,193.29 | -0.13% | 44,483 |
| Aug 20, 2025 | 3,186.00 | 3,260.00 | 3,172.40 | 3,198.60 | 3,197.29 | -0.12% | 58,256 |
| Aug 19, 2025 | 3,140.50 | 3,248.00 | 3,139.70 | 3,202.40 | 3,201.09 | 1.97% | 97,237 |
| Aug 18, 2025 | 3,150.00 | 3,191.40 | 3,130.10 | 3,140.50 | 3,139.21 | -0.06% | 44,696 |
| Aug 14, 2025 | 3,124.20 | 3,168.50 | 3,068.10 | 3,142.40 | 3,141.11 | 0.59% | 49,350 |
| Aug 13, 2025 | 3,150.00 | 3,192.60 | 3,112.70 | 3,123.90 | 3,122.62 | -0.47% | 56,111 |