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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,177	2,185.4	2,185.4	2,249.9	2,131.3	169,112
February 19, 2026	2,190	2,171.3	2,171.3	2,195.2	2,125	132,417
February 18, 2026	2,126	2,178.5	2,178.5	2,204.4	2,101	172,410
February 17, 2026	2,085	2,085.9	2,085.9	2,098	2,077	28,522
February 16, 2026	2,107.3	2,097.2	2,097.2	2,111.3	2,066	31,579
February 13, 2026	2,125	2,096.8	2,096.8	2,125	2,075	61,142
February 12, 2026	2,190.9	2,141.2	2,141.2	2,194.5	2,125	47,493
February 11, 2026	2,280.9	2,177.1	2,177.1	2,280.9	2,155	125,941
February 10, 2026	2,210.9	2,268.5	2,268.5	2,283.3	2,169.9	114,675
February 09, 2026	2,137.8	2,200	2,200	2,212.8	2,112	116,522
February 06, 2026	2,151	2,105	2,105	2,155.6	2,060	103,491
February 05, 2026	2,219.8	2,153.4	2,153.4	2,248	2,131	74,303
February 04, 2026	2,109.8	2,196.2	2,196.2	2,203.9	2,079.9	83,622
February 03, 2026	2,100.1	2,088.8	2,088.8	2,101	2,025.1	54,956
February 02, 2026	2,011	1,977.8	1,977.8	2,026.7	1,944	66,021
February 01, 2026	2,069.2	2,012.6	2,012.6	2,115.9	2,001.7	35,569
January 30, 2026	2,049.9	2,074.4	2,074.4	2,088	2,011.1	79,266
January 29, 2026	2,047.6	2,049	2,049	2,083	2,043.1	39,927
January 28, 2026	2,039.9	2,035.4	2,035.4	2,070	2,006.3	63,531
January 27, 2026	2,009	2,027.6	2,027.6	2,060.3	1,955	45,890
January 23, 2026	2,100	1,993.7	1,993.7	2,107.3	1,985	49,073
January 22, 2026	2,156	2,105.2	2,105.2	2,166.7	2,092.8	30,438
January 21, 2026	2,121	2,116.1	2,116.1	2,165	2,063.1	64,410
January 20, 2026	2,226	2,121	2,121	2,237.8	2,109.3	139,813
January 19, 2026	2,239.2	2,230.3	2,230.3	2,266	2,226	23,243
January 16, 2026	2,280	2,239.2	2,239.2	2,283.3	2,232.5	20,752
January 14, 2026	2,311.3	2,259.9	2,259.9	2,311.3	2,236.5	151,475
January 13, 2026	2,310.8	2,311.3	2,311.3	2,359.2	2,296	31,496
January 12, 2026	2,360	2,307.8	2,307.8	2,370.7	2,278.7	76,703
January 09, 2026	2,409.9	2,363.6	2,363.6	2,428.9	2,338.6	180,451
January 08, 2026	2,395	2,353.5	2,353.5	2,420	2,322	89,518
January 07, 2026	2,337.6	2,397	2,397	2,434	2,327.2	277,312
January 06, 2026	2,275	2,330.8	2,330.8	2,358.9	2,254	79,745
January 05, 2026	2,329.6	2,285.8	2,285.8	2,334.8	2,280	28,208
January 02, 2026	2,284.9	2,329	2,329	2,336.4	2,270	31,918
January 01, 2026	2,291.6	2,278.1	2,278.1	2,312	2,270	15,639
December 31, 2025	2,271.6	2,291.6	2,291.6	2,320.4	2,266.7	31,485
December 30, 2025	2,290.5	2,277.1	2,277.1	2,306	2,263	23,520
December 29, 2025	2,343	2,294.9	2,294.9	2,357.8	2,286.1	26,873
December 26, 2025	2,347	2,343.4	2,343.4	2,375.2	2,334.2	23,773
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

Power Mech Projects Limited (POWERMECH.NS) NSE