Skip to main content
logo
Power Mech Projects Limited (NSE:POWERMECH)
India flag India · Delayed Price · Currency is INR
2,226.50
-46.10 (-2.03%)
Oct 22, 2026, 1:00 PM IST

Power Mech Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,265.002,265.002,200.002,226.502,226.50-2.03%31,726
Oct 21, 20262,365.002,368.702,250.902,272.602,272.60-3.60%50,435
Oct 19, 20262,375.102,418.102,340.002,357.502,357.50-1.23%59,037
Oct 16, 20262,422.302,425.002,382.002,386.902,386.90-1.46%24,542
Oct 15, 20262,453.202,461.302,415.002,422.302,422.30-1.94%15,534
Oct 14, 20262,438.002,514.702,423.602,470.202,470.201.11%54,829
Oct 13, 20262,394.102,459.002,373.102,443.002,443.002.09%50,596
Oct 12, 20262,419.002,456.802,372.002,392.902,392.90-1.08%28,702
Oct 9, 20262,434.402,460.102,391.102,419.002,419.00-1.10%33,389
Oct 8, 20262,429.002,486.002,332.802,445.902,445.900.68%70,299
Oct 7, 20262,414.502,449.402,401.002,429.302,429.300.14%26,530
Oct 6, 20262,431.902,457.602,398.602,426.002,426.00-0.23%22,049
Oct 5, 20262,476.102,492.402,410.102,431.502,431.50-1.81%37,067
Oct 1, 20262,475.602,490.002,430.202,476.202,476.20-0.57%52,512
Sep 30, 20262,488.902,535.002,442.002,490.502,490.503.89%293,610
Sep 29, 20262,399.002,459.502,380.702,397.202,397.201.39%153,659
Sep 28, 20262,401.202,401.202,355.402,364.302,364.30-1.79%24,446
Sep 25, 20262,429.502,439.702,386.102,407.302,407.30-0.91%20,848
Sep 24, 20262,440.002,460.002,415.102,429.502,429.50-0.98%22,575
Sep 23, 20262,430.002,465.002,414.202,453.502,453.500.43%21,384
Sep 22, 20262,455.002,491.302,410.002,443.102,443.10-0.05%32,584
Sep 21, 20262,390.602,483.002,378.502,444.202,444.203.07%66,185
Sep 18, 20262,345.202,392.002,336.602,371.402,371.401.39%37,848
Sep 17, 20262,301.702,348.502,301.702,339.002,339.001.85%22,339
Sep 16, 20262,325.102,334.002,278.802,296.502,296.50-1.71%41,657
Sep 15, 20262,421.302,421.502,320.302,336.402,336.40-3.51%39,034
Sep 11, 20262,365.002,435.002,332.602,421.302,421.301.76%38,776
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