Power Mech Projects Ltd. POWERMECH
NSE · India · Industrial Services
INR 2,474.00-16.50 (-0.66%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,490.50 | +3.89% | INR 2,488.90 | INR 2,535.00 | INR 2,442.00 | 293.61K |
| 2026-09-29 | INR 2,397.20 | +1.39% | INR 2,399.00 | INR 2,459.50 | INR 2,380.70 | 153.66K |
| 2026-09-28 | INR 2,364.30 | -1.79% | INR 2,401.20 | INR 2,401.20 | INR 2,355.40 | 24.45K |
| 2026-09-25 | INR 2,407.30 | -0.91% | INR 2,429.50 | INR 2,439.70 | INR 2,386.10 |
| 20.85K |
| 2026-09-24 | INR 2,429.50 | -0.98% | INR 2,440.00 | INR 2,460.00 | INR 2,415.10 | 22.58K |
| 2026-09-23 | INR 2,453.50 | +0.43% | INR 2,430.00 | INR 2,465.00 | INR 2,414.20 | 21.38K |
| 2026-09-22 | INR 2,443.10 | -0.04% | INR 2,455.00 | INR 2,491.30 | INR 2,410.00 | 32.58K |
| 2026-09-21 | INR 2,444.20 | +3.07% | INR 2,390.60 | INR 2,483.00 | INR 2,378.50 | 66.19K |
| 2026-09-18 | INR 2,371.40 | +1.39% | INR 2,345.20 | INR 2,392.00 | INR 2,336.60 | 37.85K |
| 2026-09-17 | INR 2,339.00 | +1.85% | INR 2,301.70 | INR 2,348.50 | INR 2,301.70 | 22.34K |
| 2026-09-16 | INR 2,296.50 | -1.71% | INR 2,325.10 | INR 2,334.00 | INR 2,278.80 | 41.66K |
| 2026-09-15 | INR 2,336.40 | -3.51% | INR 2,421.30 | INR 2,421.50 | INR 2,320.30 | 39.03K |
| 2026-09-14 | INR 2,421.30 | 0.00% | INR 2,421.30 | INR 2,421.30 | INR 2,421.30 | 0 |
| 2026-09-11 | INR 2,421.30 | +1.76% | INR 2,365.00 | INR 2,435.00 | INR 2,332.60 | 38.78K |
| 2026-09-10 | INR 2,379.40 | -2.09% | INR 2,445.50 | INR 2,452.90 | INR 2,374.70 | 36.32K |
| 2026-09-09 | INR 2,430.10 | +0.62% | INR 2,418.00 | INR 2,493.40 | INR 2,402.00 | 123.05K |
| 2026-09-08 | INR 2,415.10 | +2.34% | INR 2,359.80 | INR 2,443.40 | INR 2,351.00 | 50.09K |
| 2026-09-07 | INR 2,359.80 | +2.33% | INR 2,311.00 | INR 2,388.00 | INR 2,311.00 | 55.81K |
| 2026-09-04 | INR 2,306.10 | -3.90% | INR 2,399.90 | INR 2,416.00 | INR 2,270.10 | 135.84K |
| 2026-09-03 | INR 2,399.80 | -1.65% | INR 2,454.00 | INR 2,481.80 | INR 2,388.50 | 51.67K |
| 2026-09-02 | INR 2,440.00 | -1.65% | INR 2,473.30 | INR 2,479.00 | INR 2,435.00 | 26.55K |
| 2026-09-01 | INR 2,481.00 | -1.59% | INR 2,521.00 | INR 2,528.00 | INR 2,454.00 | 48.11K |
| 2026-08-31 | INR 2,521.20 | -2.30% | INR 2,596.10 | INR 2,600.10 | INR 2,512.90 | 38.17K |
| 2026-08-28 | INR 2,580.60 | +1.30% | INR 2,547.40 | INR 2,586.00 | INR 2,546.20 | 45.31K |
| 2026-08-27 | INR 2,547.40 | +1.36% | INR 2,513.90 | INR 2,570.00 | INR 2,513.90 | 49.93K |
| 2026-08-26 | INR 2,513.30 | +0.40% | INR 2,497.50 | INR 2,534.90 | INR 2,495.70 | 32.97K |
| 2026-08-25 | INR 2,503.40 | -0.42% | INR 2,514.00 | INR 2,535.00 | INR 2,488.00 | 25.48K |
| 2026-08-24 | INR 2,514.00 | +0.46% | INR 2,502.40 | INR 2,541.00 | INR 2,475.00 | 41.29K |
| 2026-08-21 | INR 2,502.40 | +1.91% | INR 2,456.20 | INR 2,515.40 | INR 2,435.50 | 129.27K |
| 2026-08-20 | INR 2,455.60 | +1.15% | INR 2,439.90 | INR 2,466.30 | INR 2,433.00 | 28.88K |
| 2026-08-19 | INR 2,427.70 | -0.66% | INR 2,440.10 | INR 2,469.10 | INR 2,412.50 | 55.38K |
| 2026-08-18 | INR 2,443.80 | -0.35% | INR 2,452.30 | INR 2,494.00 | INR 2,425.30 | 53.84K |
| 2026-08-17 | INR 2,452.30 | -0.12% | INR 2,440.00 | INR 2,472.00 | INR 2,418.00 | 50.87K |
| 2026-08-14 | INR 2,455.20 | -0.19% | INR 2,460.00 | INR 2,478.00 | INR 2,440.10 | 35.49K |
| 2026-08-13 | INR 2,459.90 | +2.20% | INR 2,401.70 | INR 2,468.00 | INR 2,401.70 | 58.43K |
| 2026-08-12 | INR 2,407.00 | -1.45% | INR 2,430.90 | INR 2,438.90 | INR 2,400.00 | 69.97K |
| 2026-08-11 | INR 2,442.30 | -3.49% | INR 2,526.80 | INR 2,550.90 | INR 2,422.50 | 97.06K |
| 2026-08-10 | INR 2,530.60 | -3.29% | INR 2,532.00 | INR 2,548.80 | INR 2,452.60 | 245.21K |
| 2026-08-07 | INR 2,616.70 | -0.01% | INR 2,610.40 | INR 2,643.10 | INR 2,592.00 | 49.41K |
| 2026-08-06 | INR 2,617.00 | +1.71% | INR 2,580.80 | INR 2,644.60 | INR 2,566.10 | 64.81K |
| 2026-08-05 | INR 2,573.10 | -1.63% | INR 2,640.00 | INR 2,650.00 | INR 2,560.00 | 69.06K |
| 2026-08-04 | INR 2,615.80 | +0.88% | INR 2,601.20 | INR 2,626.90 | INR 2,570.00 | 43.42K |
| 2026-08-03 | INR 2,593.00 | +1.04% | INR 2,594.00 | INR 2,627.90 | INR 2,566.50 | 92.49K |
| 2026-07-31 | INR 2,566.40 | -2.61% | INR 2,600.00 | INR 2,617.60 | INR 2,522.50 | 150.45K |
| 2026-07-30 | INR 2,635.30 | -0.92% | INR 2,651.00 | INR 2,687.30 | INR 2,622.10 | 33.16K |
| 2026-07-29 | INR 2,659.80 | +0.90% | INR 2,649.40 | INR 2,698.00 | INR 2,618.00 | 51.74K |
| 2026-07-28 | INR 2,636.10 | -2.11% | INR 2,690.00 | INR 2,699.00 | INR 2,610.50 | 59.17K |
| 2026-07-27 | INR 2,692.90 | +3.83% | INR 2,629.00 | INR 2,721.90 | INR 2,572.60 | 133.66K |
| 2026-07-24 | INR 2,593.60 | +1.49% | INR 2,537.00 | INR 2,616.40 | INR 2,512.60 | 58.43K |
| 2026-07-23 | INR 2,555.60 | +0.64% | INR 2,527.30 | INR 2,574.90 | INR 2,513.70 | 40.15K |
| 2026-07-22 | INR 2,539.30 | +0.41% | INR 2,526.80 | INR 2,558.80 | INR 2,525.00 | 34.74K |
| 2026-07-21 | INR 2,528.90 | -1.54% | INR 2,555.00 | INR 2,572.70 | INR 2,525.20 | 38.72K |
| 2026-07-20 | INR 2,568.50 | +0.54% | INR 2,548.90 | INR 2,576.90 | INR 2,516.60 | 23.74K |
| 2026-07-17 | INR 2,554.70 | -1.16% | INR 2,594.50 | INR 2,604.80 | INR 2,510.50 | 69.63K |
| 2026-07-16 | INR 2,584.60 | +0.74% | INR 2,573.10 | INR 2,599.00 | INR 2,547.00 | 44.56K |
| 2026-07-15 | INR 2,565.70 | -0.95% | INR 2,592.10 | INR 2,620.80 | INR 2,548.60 | 52.58K |
| 2026-07-14 | INR 2,590.30 | -2.85% | INR 2,665.00 | INR 2,665.00 | INR 2,584.10 | 51.79K |
| 2026-07-13 | INR 2,666.20 | +0.99% | INR 2,645.00 | INR 2,679.00 | INR 2,602.40 | 50.56K |
| 2026-07-10 | INR 2,640.00 | +1.37% | INR 2,610.00 | INR 2,645.20 | INR 2,594.60 | 46.28K |
| 2026-07-09 | INR 2,604.20 | +1.62% | INR 2,573.20 | INR 2,624.50 | INR 2,573.20 | 35.15K |
| 2026-07-08 | INR 2,562.60 | -1.16% | INR 2,575.00 | INR 2,620.00 | INR 2,525.00 | 81.69K |
| 2026-07-07 | INR 2,592.80 | -2.99% | INR 2,688.80 | INR 2,697.90 | INR 2,578.70 | 97.26K |
| 2026-07-06 | INR 2,672.80 | +1.58% | INR 2,656.80 | INR 2,730.00 | INR 2,650.00 | 90.73K |
| 2026-07-03 | INR 2,631.30 | -3.95% | INR 2,750.00 | INR 2,764.00 | INR 2,616.00 | 102.79K |
| 2026-07-02 | INR 2,739.40 | +0.09% | INR 2,772.00 | INR 2,782.00 | INR 2,730.00 | 64.70K |
| 2026-07-01 | INR 2,736.80 | -0.95% | INR 2,792.60 | INR 2,799.90 | INR 2,721.10 | 48.19K |
| 2026-06-30 | INR 2,763.00 | +1.58% | INR 2,721.00 | INR 2,775.00 | INR 2,720.00 | 48.50K |
| 2026-06-29 | INR 2,720.00 | -1.45% | INR 2,771.00 | INR 2,797.70 | INR 2,700.00 | 85.88K |
| 2026-06-26 | INR 2,760.10 | 0.00% | INR 2,760.10 | INR 2,760.10 | INR 2,760.10 | 0 |
| 2026-06-25 | INR 2,760.10 | -1.17% | INR 2,821.00 | INR 2,840.00 | INR 2,744.00 | 73.86K |
| 2026-06-24 | INR 2,792.90 | -2.15% | INR 2,835.00 | INR 2,891.00 | INR 2,765.00 | 98.08K |
| 2026-06-23 | INR 2,854.20 | -1.42% | INR 2,918.80 | INR 2,929.80 | INR 2,843.10 | 104.14K |
| 2026-06-22 | INR 2,895.30 | +1.95% | INR 2,955.00 | INR 3,007.50 | INR 2,866.80 | 744.95K |
| 2026-06-19 | INR 2,839.90 | +0.91% | INR 2,814.20 | INR 2,850.80 | INR 2,790.00 | 64.26K |
| 2026-06-18 | INR 2,814.20 | -1.01% | INR 2,844.30 | INR 2,865.00 | INR 2,781.00 | 75.34K |
| 2026-06-17 | INR 2,843.00 | +2.24% | INR 2,807.60 | INR 2,876.90 | INR 2,800.10 | 102.81K |
| 2026-06-16 | INR 2,780.60 | -2.51% | INR 2,865.80 | INR 2,865.80 | INR 2,740.30 | 136.11K |
| 2026-06-15 | INR 2,852.30 | +2.25% | INR 2,859.90 | INR 2,924.00 | INR 2,831.40 | 291.26K |
| 2026-06-12 | INR 2,789.50 | +7.35% | INR 2,630.00 | INR 2,809.50 | INR 2,625.70 | 582.57K |
| 2026-06-11 | INR 2,598.40 | +2.06% | INR 2,525.40 | INR 2,629.90 | INR 2,517.80 | 114.26K |
| 2026-06-10 | INR 2,546.00 | -0.28% | INR 2,570.00 | INR 2,605.00 | INR 2,522.80 | 76.45K |
| 2026-06-09 | INR 2,553.20 | +2.67% | INR 2,512.00 | INR 2,577.70 | INR 2,495.80 | 52.98K |
| 2026-06-08 | INR 2,486.80 | -4.42% | INR 2,601.80 | INR 2,601.80 | INR 2,475.70 | 99.25K |
| 2026-06-05 | INR 2,601.80 | -0.94% | INR 2,652.80 | INR 2,679.00 | INR 2,590.00 | 170.12K |
| 2026-06-04 | INR 2,626.50 | +4.03% | INR 2,525.00 | INR 2,679.00 | INR 2,514.50 | 280.35K |
| 2026-06-03 | INR 2,524.80 | +1.46% | INR 2,488.50 | INR 2,543.50 | INR 2,468.40 | 95.78K |
| 2026-06-02 | INR 2,488.50 | -0.89% | INR 2,500.00 | INR 2,508.00 | INR 2,450.00 | 81.46K |
| 2026-06-01 | INR 2,510.90 | +0.41% | INR 2,505.00 | INR 2,621.70 | INR 2,495.90 | 189.33K |
| 2026-05-29 | INR 2,500.70 | +0.74% | INR 2,494.00 | INR 2,550.00 | INR 2,461.00 | 121.19K |
| 2026-05-28 | INR 2,482.30 | 0.00% | INR 2,482.30 | INR 2,482.30 | INR 2,482.30 | 0 |