Skip to main content
logo
Power Mech Projects Limited (NSE:POWERMECH)
India flag India · Delayed Price · Currency is INR
2,367.50
-11.90 (-0.50%)
Sep 11, 2026, 10:20 AM IST

Power Mech Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,445.502,452.902,374.702,379.402,379.40-2.03%36,315
Sep 9, 20262,418.002,493.402,402.002,430.102,428.600.62%123,045
Sep 8, 20262,359.802,443.402,351.002,415.102,413.612.34%50,094
Sep 7, 20262,311.002,388.002,311.002,359.802,358.342.33%55,807
Sep 4, 20262,399.902,416.002,270.102,306.102,304.68-3.90%135,843
Sep 3, 20262,454.002,481.802,388.502,399.802,398.32-1.65%51,674
Sep 2, 20262,473.302,479.002,435.002,440.002,438.49-1.65%26,551
Sep 1, 20262,521.002,528.002,454.002,481.002,479.47-1.59%48,114
Aug 31, 20262,596.102,600.102,512.902,521.202,519.64-2.30%38,174
Aug 28, 20262,547.402,586.002,546.202,580.602,579.011.30%45,314
Aug 27, 20262,513.902,570.002,513.902,547.402,545.831.36%49,931
Aug 26, 20262,497.502,534.902,495.702,513.302,511.750.40%32,967
Aug 25, 20262,514.002,535.002,488.002,503.402,501.85-0.42%25,475
Aug 24, 20262,502.402,541.002,475.002,514.002,512.450.46%41,290
Aug 21, 20262,456.202,515.402,435.502,502.402,500.861.91%129,274
Aug 20, 20262,439.902,466.302,433.002,455.602,454.081.15%28,884
Aug 19, 20262,440.102,469.102,412.502,427.702,426.20-0.66%55,380
Aug 18, 20262,452.302,494.002,425.302,443.802,442.29-0.35%53,837
Aug 17, 20262,440.002,472.002,418.002,452.302,450.79-0.12%50,868
Aug 14, 20262,460.002,478.002,440.102,455.202,453.68-0.19%35,493
Aug 13, 20262,401.702,468.002,401.702,459.902,458.382.20%58,426
Aug 12, 20262,430.902,438.902,400.002,407.002,405.51-1.45%69,969
Aug 11, 20262,526.802,550.902,422.502,442.302,440.79-3.49%97,060
Aug 10, 20262,532.002,548.802,452.602,530.602,529.04-3.29%245,207
Aug 7, 20262,610.402,643.102,592.002,616.702,615.08-0.01%49,411
Aug 6, 20262,580.802,644.602,566.102,617.002,615.381.71%64,814
Aug 5, 20262,640.002,650.002,560.002,573.102,571.51-1.63%69,063
Aug 4, 20262,601.202,626.902,570.002,615.802,614.190.88%43,422
Aug 3, 20262,594.002,627.902,566.502,593.002,591.401.04%92,494
Jul 31, 20262,600.002,617.602,522.502,566.402,564.82-2.61%150,445
Jul 30, 20262,651.002,687.302,622.102,635.302,633.67-0.92%33,159
Jul 29, 20262,649.402,698.002,618.002,659.802,658.160.90%51,736
Jul 28, 20262,690.002,699.002,610.502,636.102,634.47-2.11%59,173
Jul 27, 20262,629.002,721.902,572.602,692.902,691.243.83%133,658
Jul 24, 20262,537.002,616.402,512.602,593.602,592.001.49%58,433
Jul 23, 20262,527.302,574.902,513.702,555.602,554.020.64%40,151
Jul 22, 20262,526.802,558.802,525.002,539.302,537.730.41%34,744
Jul 21, 20262,555.002,572.702,525.202,528.902,527.34-1.54%38,718
Jul 20, 20262,548.902,576.902,516.602,568.502,566.910.54%23,743
Jul 17, 20262,594.502,604.802,510.502,554.702,553.12-1.16%69,627
Jul 16, 20262,573.102,599.002,547.002,584.602,583.000.74%44,562
Jul 15, 20262,592.102,620.802,548.602,565.702,564.12-0.95%52,581
Jul 14, 20262,665.002,665.002,584.102,590.302,588.70-2.85%51,788
Jul 13, 20262,645.002,679.002,602.402,666.202,664.550.99%50,560
Jul 10, 20262,610.002,645.202,594.602,640.002,638.371.37%46,276
Jul 9, 20262,573.202,624.502,573.202,604.202,602.591.62%35,151
Jul 8, 20262,575.002,620.002,525.002,562.602,561.02-1.16%81,689
Jul 7, 20262,688.802,697.902,578.702,592.802,591.20-2.99%97,258
Jul 6, 20262,656.802,730.002,650.002,672.802,671.151.58%90,726
Jul 3, 20262,750.002,764.002,616.002,631.302,629.68-3.95%102,791