Power Mech Projects Limited (NSE:POWERMECH)
India · Delayed Price · Currency is INR 3,057.30
-33.90 (-1.10%)
Sep 5, 2025, 3:30 PM IST
Power Mech Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3,185.00 | 3,205.80 | 3,076.00 | 3,091.20 | 3,091.20 | -2.44% | 32,431 |
| Sep 3, 2025 | 3,157.50 | 3,212.80 | 3,146.10 | 3,168.40 | 3,168.40 | 0.35% | 45,249 |
| Sep 2, 2025 | 3,174.00 | 3,234.90 | 3,141.10 | 3,157.40 | 3,157.40 | -0.28% | 57,452 |
| Sep 1, 2025 | 3,011.00 | 3,184.90 | 3,004.00 | 3,166.30 | 3,166.30 | 5.41% | 71,279 |
| Aug 29, 2025 | 3,020.00 | 3,069.80 | 2,990.30 | 3,003.90 | 3,003.90 | 0.06% | 51,803 |
| Aug 28, 2025 | 3,129.90 | 3,138.70 | 2,987.40 | 3,002.20 | 3,002.20 | -4.10% | 84,176 |
| Aug 26, 2025 | 3,217.00 | 3,217.00 | 3,112.50 | 3,130.40 | 3,130.40 | -2.77% | 52,747 |
| Aug 25, 2025 | 3,193.00 | 3,243.00 | 3,175.10 | 3,219.70 | 3,219.70 | 0.74% | 53,407 |
| Aug 22, 2025 | 3,176.50 | 3,238.00 | 3,172.40 | 3,196.00 | 3,196.00 | 0.04% | 39,862 |
| Aug 21, 2025 | 3,198.60 | 3,238.90 | 3,185.00 | 3,194.60 | 3,194.60 | -0.13% | 44,483 |
| Aug 20, 2025 | 3,186.00 | 3,260.00 | 3,172.40 | 3,198.60 | 3,198.60 | -0.12% | 58,256 |
| Aug 19, 2025 | 3,140.50 | 3,248.00 | 3,139.70 | 3,202.40 | 3,202.40 | 1.97% | 97,237 |
| Aug 18, 2025 | 3,150.00 | 3,191.40 | 3,130.10 | 3,140.50 | 3,140.50 | -0.06% | 44,696 |
| Aug 14, 2025 | 3,124.20 | 3,168.50 | 3,068.10 | 3,142.40 | 3,142.40 | 0.59% | 49,350 |
| Aug 13, 2025 | 3,150.00 | 3,192.60 | 3,112.70 | 3,123.90 | 3,123.90 | -0.47% | 56,111 |
| Aug 12, 2025 | 3,105.00 | 3,164.00 | 3,103.50 | 3,138.80 | 3,138.80 | 1.54% | 61,870 |
| Aug 11, 2025 | 3,060.00 | 3,165.90 | 3,038.10 | 3,091.10 | 3,091.10 | 1.35% | 122,400 |
| Aug 8, 2025 | 3,180.00 | 3,189.00 | 3,020.00 | 3,050.00 | 3,050.00 | -3.60% | 53,739 |
| Aug 7, 2025 | 3,146.10 | 3,189.50 | 3,118.00 | 3,164.00 | 3,164.00 | 0.52% | 42,548 |
| Aug 6, 2025 | 3,124.90 | 3,168.80 | 3,093.90 | 3,147.60 | 3,147.60 | 1.09% | 43,680 |
| Aug 5, 2025 | 3,132.00 | 3,160.80 | 3,096.90 | 3,113.80 | 3,113.80 | -0.95% | 39,970 |
| Aug 4, 2025 | 3,176.00 | 3,191.00 | 3,131.70 | 3,143.60 | 3,143.60 | 0.34% | 59,021 |
| Aug 1, 2025 | 3,139.00 | 3,184.00 | 3,112.80 | 3,132.90 | 3,132.90 | 0.23% | 53,190 |
| Jul 31, 2025 | 3,051.00 | 3,170.00 | 3,051.00 | 3,125.60 | 3,125.60 | 0.83% | 71,373 |
| Jul 30, 2025 | 3,000.00 | 3,175.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.66% | 107,694 |
| Jul 29, 2025 | 2,983.00 | 3,037.70 | 2,950.00 | 2,990.60 | 2,990.60 | 0.25% | 51,215 |
| Jul 28, 2025 | 3,007.60 | 3,056.40 | 2,963.50 | 2,983.00 | 2,983.00 | -2.23% | 53,044 |
| Jul 25, 2025 | 3,156.00 | 3,156.00 | 3,035.80 | 3,051.10 | 3,051.10 | -3.37% | 39,914 |
| Jul 24, 2025 | 3,200.10 | 3,223.70 | 3,138.70 | 3,157.60 | 3,157.60 | -1.20% | 44,700 |
| Jul 23, 2025 | 3,216.60 | 3,248.80 | 3,191.00 | 3,196.10 | 3,196.10 | -0.64% | 38,737 |
| Jul 22, 2025 | 3,219.20 | 3,257.00 | 3,208.00 | 3,216.60 | 3,216.60 | 0.11% | 41,613 |
| Jul 21, 2025 | 3,305.00 | 3,349.00 | 3,192.70 | 3,213.10 | 3,213.10 | -2.09% | 88,607 |
| Jul 18, 2025 | 3,291.00 | 3,308.00 | 3,250.70 | 3,281.80 | 3,281.80 | -0.13% | 31,203 |
| Jul 17, 2025 | 3,280.00 | 3,322.00 | 3,270.10 | 3,286.00 | 3,286.00 | 0.48% | 40,310 |
| Jul 16, 2025 | 3,287.50 | 3,318.40 | 3,256.00 | 3,270.20 | 3,270.20 | 0.27% | 141,048 |
| Jul 15, 2025 | 3,340.00 | 3,397.00 | 3,251.70 | 3,261.40 | 3,261.40 | 1.27% | 213,978 |
| Jul 14, 2025 | 3,261.50 | 3,293.70 | 3,189.30 | 3,220.50 | 3,220.50 | -2.61% | 83,013 |
| Jul 11, 2025 | 3,342.20 | 3,370.50 | 3,272.50 | 3,306.90 | 3,306.90 | -1.19% | 84,314 |
| Jul 10, 2025 | 3,317.00 | 3,415.00 | 3,312.40 | 3,346.80 | 3,346.80 | 1.54% | 134,647 |
| Jul 9, 2025 | 3,264.90 | 3,336.70 | 3,231.90 | 3,296.00 | 3,296.00 | 1.25% | 82,772 |
| Jul 8, 2025 | 3,285.00 | 3,298.00 | 3,185.10 | 3,255.40 | 3,255.40 | 0.43% | 66,016 |
| Jul 7, 2025 | 3,235.00 | 3,289.90 | 3,181.00 | 3,241.40 | 3,241.40 | 0.66% | 67,605 |
| Jul 4, 2025 | 3,225.00 | 3,259.90 | 3,201.20 | 3,220.20 | 3,220.20 | -0.16% | 51,804 |
| Jul 3, 2025 | 3,220.00 | 3,250.00 | 3,210.40 | 3,225.40 | 3,225.40 | -0.06% | 39,238 |
| Jul 2, 2025 | 3,300.90 | 3,304.50 | 3,199.90 | 3,227.30 | 3,227.30 | -1.88% | 54,342 |
| Jul 1, 2025 | 3,355.00 | 3,364.30 | 3,255.00 | 3,289.20 | 3,289.20 | -1.99% | 69,692 |
| Jun 30, 2025 | 3,281.00 | 3,385.00 | 3,250.00 | 3,356.10 | 3,356.10 | 3.41% | 213,394 |
| Jun 27, 2025 | 3,224.00 | 3,314.90 | 3,167.00 | 3,245.30 | 3,245.30 | 2.86% | 250,802 |
| Jun 26, 2025 | 3,130.00 | 3,209.40 | 3,117.00 | 3,155.20 | 3,155.20 | 1.78% | 124,619 |
| Jun 25, 2025 | 3,045.00 | 3,128.00 | 3,045.00 | 3,100.10 | 3,100.10 | 2.14% | 66,063 |