Skip to main content
logo
Power Mech Projects Limited (NSE:POWERMECH)
India flag India · Delayed Price · Currency is INR
2,376.00
+58.70 (2.53%)
Apr 17, 2026, 3:30 PM IST

Power Mech Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,320.002,395.002,301.302,376.002,376.002.53%196,562
Apr 16, 20262,328.902,362.702,285.602,317.302,317.300.56%106,063
Apr 15, 20262,269.002,323.002,210.102,304.502,304.504.07%162,912
Apr 13, 20262,210.102,257.302,172.202,214.302,214.30-2.09%131,854
Apr 10, 20262,100.002,297.902,090.102,261.602,261.608.84%403,601
Apr 9, 20262,043.102,120.002,037.702,078.002,078.000.52%87,214
Apr 8, 20262,050.002,080.001,989.002,067.202,067.206.12%101,010
Apr 7, 20261,916.001,962.801,880.101,948.001,948.001.48%83,007
Apr 6, 20261,893.401,933.901,832.901,919.601,919.601.38%106,493
Apr 2, 20261,820.001,917.601,805.401,893.401,893.400.94%126,848
Apr 1, 20261,798.901,885.001,784.901,875.801,875.808.25%130,106
Mar 30, 20261,796.001,803.901,717.701,732.801,732.80-4.96%180,624
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