Skip to main content
logo
Power Mech Projects Limited (NSE:POWERMECH)
India flag India · Delayed Price · Currency is INR
2,839.90
+25.70 (0.91%)
Jun 19, 2026, 3:30 PM IST

Power Mech Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,814.202,850.802,790.002,839.902,839.900.91%64,257
Jun 18, 20262,844.302,865.002,781.002,814.202,814.20-1.01%75,335
Jun 17, 20262,807.602,876.902,800.102,843.002,843.002.24%102,810
Jun 16, 20262,865.802,865.802,740.302,780.602,780.60-2.51%136,107
Jun 15, 20262,859.902,924.002,831.402,852.302,852.302.25%291,255
Jun 12, 20262,630.002,809.502,625.702,789.502,789.507.35%582,573
Jun 11, 20262,525.402,629.902,517.802,598.402,598.402.06%114,256
Jun 10, 20262,570.002,605.002,522.802,546.002,546.00-0.28%76,449
Jun 9, 20262,512.002,577.702,495.802,553.202,553.202.67%52,980
Jun 8, 20262,601.802,601.802,475.702,486.802,486.80-4.42%99,246
Jun 5, 20262,652.802,679.002,590.002,601.802,601.80-0.94%170,119
Jun 4, 20262,525.002,679.002,514.502,626.502,626.504.03%280,349
Jun 3, 20262,488.502,543.502,468.402,524.802,524.801.46%95,784
Jun 2, 20262,500.002,508.002,450.002,488.502,488.50-0.89%81,459
Jun 1, 20262,505.002,621.702,495.902,510.902,510.900.41%189,326
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