Skip to main content
logo
Power Mech Projects Limited (NSE:POWERMECH)
India flag India · Delayed Price · Currency is INR
2,500.70
+18.40 (0.74%)
May 29, 2026, 3:30 PM IST

Power Mech Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,494.002,550.002,461.002,500.702,500.700.74%121,185
May 27, 20262,470.002,525.002,470.002,482.302,482.30-0.47%46,083
May 26, 20262,560.002,560.002,480.802,493.902,493.90-2.09%62,785
May 25, 20262,594.902,599.002,531.502,547.102,547.100.09%81,258
May 22, 20262,501.002,635.002,471.002,544.702,544.702.86%288,282
May 21, 20262,524.002,625.002,452.702,473.902,473.900.57%359,651
May 20, 20262,480.002,509.402,448.002,459.802,459.80-0.80%81,475
May 19, 20262,400.002,489.502,386.702,479.602,479.604.02%59,912
May 18, 20262,430.002,430.002,334.002,383.802,383.80-2.34%66,917
May 15, 20262,438.902,482.902,402.602,441.002,441.00-0.38%54,936
May 14, 20262,420.802,482.002,403.802,450.202,450.201.52%46,256
May 13, 20262,375.002,460.002,360.402,413.602,413.600.70%42,027
May 12, 20262,502.002,522.802,385.002,396.902,396.90-5.13%81,651
May 11, 20262,610.002,626.702,520.002,526.502,526.50-3.04%88,082
May 8, 20262,584.802,645.202,566.002,605.802,605.801.09%104,927
May 7, 20262,593.602,609.002,560.002,577.602,577.600.48%76,614
May 6, 20262,630.002,639.002,540.002,565.302,565.30-1.10%100,802
May 5, 20262,460.102,615.502,460.102,593.902,593.904.91%177,312
May 4, 20262,512.002,529.402,455.002,472.502,472.50-0.37%59,652
Apr 30, 20262,450.002,497.402,414.402,481.802,481.800.91%62,952
Apr 29, 20262,500.402,550.002,451.702,459.302,459.30-0.83%120,193
Apr 28, 20262,515.002,523.702,467.702,479.802,479.80-0.72%55,481
Apr 27, 20262,438.002,507.302,415.802,497.802,497.803.71%121,132
Apr 24, 20262,446.202,480.202,375.002,408.502,408.50-1.54%76,316
Apr 23, 20262,485.302,499.802,438.802,446.202,446.20-1.81%58,535
Apr 22, 20262,450.402,512.002,440.602,491.402,491.401.67%99,805
Apr 21, 20262,459.102,488.002,426.202,450.402,450.400.73%86,478
Apr 20, 20262,367.002,484.002,330.102,432.702,432.702.39%251,602
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