Skip to main content
logo
Power Mech Projects Limited (NSE:POWERMECH)
India flag India · Delayed Price · Currency is INR
2,725.10
-48.20 (-1.74%)
Oct 6, 2025, 3:29 PM IST

Power Mech Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20252,800.402,800.402,710.002,725.102,725.10-1.74%65,810
Oct 3, 20252,749.502,800.002,730.702,773.302,773.301.56%36,406
Oct 1, 20252,705.202,740.102,685.002,730.702,730.700.91%37,850
Sep 30, 20252,687.802,764.002,668.302,706.102,706.100.86%101,734
Sep 29, 20252,686.002,751.002,660.002,683.002,683.00-0.04%66,071
Sep 26, 20252,785.002,791.302,677.002,684.102,684.10-3.93%83,717
Sep 25, 20252,836.002,883.502,780.002,793.802,793.80-1.74%64,468
Sep 24, 20252,867.002,895.302,832.002,843.302,843.30-0.91%77,402
Sep 23, 20253,006.003,009.002,850.002,869.402,869.40-4.49%117,358
Sep 22, 20252,950.003,018.002,935.403,004.303,004.301.04%112,501
Sep 19, 20252,980.003,120.002,929.002,973.402,973.400.32%920,123
Sep 18, 20253,000.003,008.702,913.302,964.002,964.00-0.91%365,300
Sep 17, 20253,050.003,050.002,984.002,991.202,991.20-1.14%95,687
Sep 16, 20253,051.003,077.103,012.303,025.803,025.80-0.77%112,844
Sep 15, 20253,056.003,096.503,043.003,049.203,049.20-0.89%62,562
Sep 12, 20253,070.003,097.003,057.703,076.603,075.350.17%38,614
Sep 11, 20253,099.503,125.003,065.103,071.303,070.05-0.34%22,797
Sep 10, 20253,069.903,124.003,068.003,081.803,080.550.45%36,570
Sep 9, 20253,050.003,145.903,039.503,068.003,066.750.91%54,861
Sep 8, 20253,074.003,135.003,030.103,040.203,038.96-0.74%35,792
Sep 5, 20253,088.003,131.003,055.003,062.803,061.56-0.92%29,898
Sep 4, 20253,185.003,205.803,076.003,091.203,089.94-2.44%32,431
Sep 3, 20253,157.503,212.803,146.103,168.403,167.110.35%45,249
Sep 2, 20253,174.003,234.903,141.103,157.403,156.11-0.28%57,452
Sep 1, 20253,011.003,184.903,004.003,166.303,165.005.41%71,279
Aug 29, 20253,020.003,069.802,990.303,003.903,002.670.06%51,803
Aug 28, 20253,129.903,138.702,987.403,002.203,000.97-4.10%84,176
Aug 26, 20253,217.003,217.003,112.503,130.403,129.12-2.77%52,747
Aug 25, 20253,193.003,243.003,175.103,219.703,218.380.74%53,407
Aug 22, 20253,176.503,238.003,172.403,196.003,194.690.04%39,862
Aug 21, 20253,198.603,238.903,185.003,194.603,193.29-0.13%44,483
Aug 20, 20253,186.003,260.003,172.403,198.603,197.29-0.12%58,256
Aug 19, 20253,140.503,248.003,139.703,202.403,201.091.97%97,237
Aug 18, 20253,150.003,191.403,130.103,140.503,139.21-0.06%44,696
Aug 14, 20253,124.203,168.503,068.103,142.403,141.110.59%49,350
Aug 13, 20253,150.003,192.603,112.703,123.903,122.62-0.47%56,111
Aug 12, 20253,105.003,164.003,103.503,138.803,137.511.54%61,870
Aug 11, 20253,060.003,165.903,038.103,091.103,089.831.35%122,400
Aug 8, 20253,180.003,189.003,020.003,050.003,048.75-3.60%53,739
Aug 7, 20253,146.103,189.503,118.003,164.003,162.700.52%42,548
Aug 6, 20253,124.903,168.803,093.903,147.603,146.311.09%43,680
Aug 5, 20253,132.003,160.803,096.903,113.803,112.52-0.95%39,970
Aug 4, 20253,176.003,191.003,131.703,143.603,142.310.34%59,021
Aug 1, 20253,139.003,184.003,112.803,132.903,131.620.23%53,190
Jul 31, 20253,051.003,170.003,051.003,125.603,124.320.83%71,373
Jul 30, 20253,000.003,175.003,000.003,100.003,098.733.66%107,694
Jul 29, 20252,983.003,037.702,950.002,990.602,989.370.25%51,215
Jul 28, 20253,007.603,056.402,963.502,983.002,981.78-2.23%53,044
Jul 25, 20253,156.003,156.003,035.803,051.103,049.85-3.37%39,914
Jul 24, 20253,200.103,223.703,138.703,157.603,156.31-1.20%44,700