Power Mech Projects Limited - POWERMECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,340.5	2,357.9	2,357.9	2,380.4	2,332.2	35,482
December 23, 2025	2,339	2,340.8	2,340.8	2,375	2,319.8	38,954
December 22, 2025	2,345	2,327.3	2,327.3	2,349	2,312.8	36,499
December 19, 2025	2,284.9	2,323.9	2,323.9	2,339	2,269.3	54,317
December 18, 2025	2,297.1	2,278.1	2,278.1	2,299.3	2,241	46,511
December 17, 2025	2,299	2,297.1	2,297.1	2,365.8	2,275	57,406
December 16, 2025	2,376.7	2,303.8	2,303.8	2,376.7	2,296	56,592
December 15, 2025	2,234	2,369.2	2,369.2	2,380.5	2,220.1	149,857
December 12, 2025	2,220	2,234.8	2,234.8	2,242	2,176	68,662
December 11, 2025	2,206	2,198.9	2,198.9	2,242.8	2,157.1	59,004
December 10, 2025	2,193.6	2,176.9	2,176.9	2,229.8	2,162.5	29,258
December 09, 2025	2,121	2,193.6	2,193.6	2,205.4	2,097	49,964
December 08, 2025	2,212	2,140	2,140	2,229	2,130	54,408
December 05, 2025	2,257.7	2,212	2,212	2,273.9	2,203	52,015
December 04, 2025	2,305.3	2,254.4	2,254.4	2,310.4	2,244	36,515
December 03, 2025	2,358.5	2,301.3	2,301.3	2,358.5	2,285	46,848
December 02, 2025	2,339.8	2,364.6	2,364.6	2,387	2,309.5	39,313
December 01, 2025	2,397.5	2,359.8	2,359.8	2,414.4	2,348	42,026
November 28, 2025	2,362.6	2,378.1	2,378.1	2,396	2,350	35,413
November 27, 2025	2,393	2,360.2	2,360.2	2,402.8	2,353.1	31,599
November 26, 2025	2,350	2,384.5	2,384.5	2,393	2,326	31,857
November 25, 2025	2,328	2,334.6	2,334.6	2,358	2,310.5	34,134
November 24, 2025	2,388	2,345.2	2,345.2	2,388	2,260	64,094
November 21, 2025	2,416.2	2,378.6	2,378.6	2,423.7	2,370	31,755
November 19, 2025	2,420	2,402.3	2,402.3	2,426.9	2,384	36,248
November 18, 2025	2,495.1	2,418.7	2,418.7	2,495.1	2,409.9	43,802
November 17, 2025	2,416.7	2,495.6	2,495.6	2,519.9	2,407	112,406
November 14, 2025	2,295	2,416.7	2,416.7	2,424.8	2,289.8	150,347
November 13, 2025	2,295.1	2,298.5	2,298.5	2,347	2,285	147,905
November 12, 2025	2,352.9	2,312.5	2,312.5	2,400	2,300	88,491
November 11, 2025	2,300	2,350.6	2,350.6	2,376	2,258.4	117,696
November 10, 2025	2,413	2,395.9	2,395.9	2,448.8	2,372.7	90,255
November 07, 2025	2,389	2,396.3	2,396.3	2,420.9	2,366.1	62,360
November 06, 2025	2,479.9	2,372.8	2,372.8	2,484.9	2,361.7	102,657
November 04, 2025	2,518.8	2,467	2,467	2,523	2,460	42,647
November 03, 2025	2,506	2,496.3	2,496.3	2,566.3	2,470.2	53,891
November 02, 2025	2,506	2,496.3	2,496.3	2,566.3	2,470.2	53,891
October 31, 2025	2,504.9	2,496.2	2,496.2	2,524.6	2,449	92,589
October 30, 2025	2,548	2,500.4	2,500.4	2,571.2	2,494.5	155,028
October 29, 2025	2,554.9	2,531.5	2,531.5	2,561.3	2,520.1	82,257
October 28, 2025	2,632	2,541	2,541	2,634	2,531	66,621
October 27, 2025	2,602.2	2,625.5	2,625.5	2,632.5	2,580	48,417
October 24, 2025	2,660	2,600	2,600	2,683.3	2,590.1	58,908
October 23, 2025	2,698.5	2,646.8	2,646.8	2,737.8	2,625.5	68,167
October 21, 2025	2,687.8	2,690.9	2,690.9	2,701	2,663.3	16,335
October 20, 2025	2,686	2,651.1	2,651.1	2,688.6	2,617	60,911
October 17, 2025	2,737.7	2,666.9	2,666.9	2,744	2,660	76,672
October 16, 2025	2,829	2,737.7	2,737.7	2,829	2,710	136,116
October 15, 2025	2,854.4	2,779.9	2,779.9	2,975	2,771	406,608
October 14, 2025	2,709.2	2,822	2,822	2,839.6	2,667.8	183,923
October 13, 2025	2,689.9	2,669.2	2,669.2	2,782	2,640	96,155
October 10, 2025	2,693.9	2,679.8	2,679.8	2,699	2,661	31,913
October 09, 2025	2,702	2,671.3	2,671.3	2,702	2,640	46,806
October 08, 2025	2,715.6	2,661.5	2,661.5	2,723	2,650	33,048
October 07, 2025	2,730.3	2,704.8	2,704.8	2,752	2,692	54,497
October 06, 2025	2,800.4	2,725.1	2,725.1	2,800.4	2,710	65,810
October 03, 2025	2,749.5	2,773.3	2,773.3	2,800	2,730.7	36,406
October 01, 2025	2,705.2	2,730.7	2,730.7	2,740.1	2,685	37,850
September 30, 2025	2,687.8	2,706.1	2,706.1	2,764	2,668.3	101,734
September 29, 2025	2,686	2,683	2,683	2,751	2,660	66,071

Power Mech Projects Limited (POWERMECH.NS) NSE