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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	2,785	2,684.1	2,684.1	2,791.3	2,677	83,717
September 25, 2025	2,836	2,793.8	2,793.8	2,883.5	2,780	64,468
September 24, 2025	2,867	2,843.3	2,843.3	2,895.3	2,832	77,402
September 23, 2025	3,006	2,869.4	2,869.4	3,009	2,850	117,358
September 22, 2025	2,950	3,004.3	3,004.3	3,018	2,935.4	112,501
September 19, 2025	2,980	2,973.4	2,973.4	3,120	2,929	920,123
September 18, 2025	3,000	2,964	2,964	3,008.7	2,913.3	365,300
September 17, 2025	3,050	2,991.2	2,991.2	3,050	2,984	95,687
September 16, 2025	3,051	3,025.8	3,025.8	3,077.1	3,012.3	112,850
September 15, 2025	3,056	3,049.2	3,049.2	3,096.5	3,043	62,562
September 12, 2025	3,070	3,076.6	3,076.6	3,097	3,057.7	38,614
September 11, 2025	3,099.5	3,071.3	3,071.3	3,125	3,065.1	22,797
September 10, 2025	3,069.9	3,081.8	3,081.8	3,124	3,068	36,570
September 09, 2025	3,050	3,068	3,068	3,145.9	3,039.5	54,861

Power Mech Projects Limited (POWERMECH.NS) NSE