Skip to main content
logo
Power Mech Projects Limited (NSE:POWERMECH)
India flag India · Delayed Price · Currency is INR
1,823.20
-94.80 (-4.94%)
At close: Mar 27, 2026

Power Mech Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,900.001,905.901,812.101,823.201,823.20-4.94%178,877
Mar 25, 20261,890.001,975.001,890.001,918.001,918.002.08%110,314
Mar 24, 20261,900.001,915.001,864.401,879.001,879.001.22%100,649
Mar 23, 20261,955.001,970.001,840.001,856.301,856.30-6.91%113,732
Mar 20, 20261,985.002,030.401,981.301,994.001,994.001.46%54,126
Mar 19, 20261,985.002,018.001,952.701,965.401,965.40-3.36%74,348
Mar 18, 20261,920.002,049.001,911.102,033.702,033.706.64%261,402
Mar 17, 20261,969.901,988.601,891.801,907.101,907.101.63%506,552
Mar 16, 20261,980.001,980.001,804.601,876.501,876.50-5.37%137,467
Mar 13, 20261,960.002,017.001,923.301,983.001,983.000.14%75,275
Mar 12, 20261,960.002,005.001,920.301,980.201,980.200.27%78,059
Mar 11, 20261,989.802,021.101,960.001,974.901,974.90-0.35%43,348
Mar 10, 20261,959.901,991.501,953.701,981.801,981.801.51%56,804
Mar 9, 20261,975.102,000.001,933.001,952.401,952.40-3.48%49,659
Mar 6, 20262,039.902,070.002,000.002,022.802,022.80-0.59%42,036
Mar 5, 20261,973.402,069.401,954.102,034.802,034.803.63%59,050
Mar 4, 20261,972.601,989.901,942.301,963.601,963.60-1.84%64,591
Mar 2, 20261,950.002,038.201,931.202,000.402,000.40-3.68%67,175
Feb 27, 20262,125.002,125.002,065.002,076.902,076.90-1.84%67,787
Feb 26, 20262,130.802,149.302,106.002,115.802,115.80-1.02%34,988
Feb 25, 20262,130.102,145.002,102.502,137.602,137.600.63%42,679
Feb 24, 20262,170.002,170.002,112.502,124.302,124.30-2.42%43,720
Feb 23, 20262,224.802,224.802,153.802,177.002,177.00-0.38%82,195
Feb 20, 20262,177.002,249.902,131.302,185.402,185.400.65%169,107
Feb 19, 20262,190.002,195.202,125.002,171.302,171.30-0.33%132,417
Feb 18, 20262,126.002,204.402,101.002,178.502,178.504.44%172,410
Feb 17, 20262,085.002,098.002,077.002,085.902,085.90-0.54%28,516
Feb 16, 20262,107.302,111.302,066.002,097.202,097.200.02%31,557
Feb 13, 20262,125.002,125.002,075.002,096.802,096.80-2.07%61,142
Feb 12, 20262,190.902,194.502,125.002,141.202,141.20-1.65%47,493
Feb 11, 20262,280.902,280.902,155.002,177.102,177.10-4.03%125,941
Feb 10, 20262,210.902,283.302,169.902,268.502,268.503.11%114,636
Feb 9, 20262,137.802,212.802,112.002,200.002,200.004.51%116,518
Feb 6, 20262,151.002,155.602,060.002,105.002,105.00-2.25%103,440
Feb 5, 20262,219.802,248.002,131.002,153.402,153.40-1.95%74,303
Feb 4, 20262,109.802,203.902,079.902,196.202,196.205.14%83,612
Feb 3, 20262,100.102,101.002,025.102,088.802,088.805.61%54,914
Feb 2, 20262,011.002,026.701,944.001,977.801,977.80-1.73%66,021
Feb 1, 20262,069.202,115.902,001.702,012.602,012.60-2.98%35,569
Jan 30, 20262,049.902,088.002,011.102,074.402,074.401.24%79,266
Jan 29, 20262,047.602,083.002,043.102,049.002,049.000.67%39,927
Jan 28, 20262,039.902,070.002,006.302,035.402,035.400.38%63,531
Jan 27, 20262,009.002,060.301,955.002,027.602,027.601.70%45,890
Jan 23, 20262,100.002,107.301,985.001,993.701,993.70-5.30%49,063
Jan 22, 20262,156.002,166.702,092.802,105.202,105.20-0.52%30,438
Jan 21, 20262,121.002,165.002,063.102,116.102,116.10-0.23%64,410
Jan 20, 20262,226.002,237.802,109.302,121.002,121.00-4.90%139,808
Jan 19, 20262,239.202,266.002,226.002,230.302,230.30-0.40%23,243
Jan 16, 20262,280.002,283.302,232.502,239.202,239.20-0.92%20,752
Jan 14, 20262,311.302,311.302,236.502,259.902,259.90-2.22%151,469