Skip to main content
PMC Fincorp Limited (BOM:534060)
India flag India · Delayed Price · Currency is INR
1.910
-0.040 (-2.05%)
At close: Apr 29, 2026

PMC Fincorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.971.981.941.951.95-1.02%253,778
Apr 27, 20261.981.981.931.971.97-0.51%349,484
Apr 24, 20261.982.011.951.981.98-348,932
Apr 23, 20261.992.021.951.981.98-0.50%353,305
Apr 22, 20261.972.051.971.991.99-0.50%328,419
Apr 21, 20261.992.051.862.002.00-0.99%404,582
Apr 20, 20262.102.101.982.022.02-1.46%659,495
Apr 17, 20262.042.151.982.052.053.02%1,079,111
Apr 16, 20262.062.061.971.991.99-1.97%579,585
Apr 15, 20261.972.121.952.032.033.57%1,178,657
Apr 13, 20262.042.041.951.961.96-2.49%309,205
Apr 10, 20262.032.031.952.012.011.52%846,627
Apr 9, 20262.022.031.901.981.98-0.50%584,048
Apr 8, 20262.002.021.961.991.991.02%944,778
Apr 7, 20261.982.001.911.971.971.03%482,408
Apr 6, 20261.911.991.821.951.952.09%932,819
Apr 2, 20261.802.001.771.911.916.11%771,339
Apr 1, 20261.701.921.701.801.804.65%589,028
Mar 30, 20261.801.831.701.721.72-6.01%1,273,874
Mar 27, 20261.911.961.791.831.83-4.19%615,504
Mar 25, 20262.012.031.901.911.91-3.05%681,359
Mar 24, 20261.832.041.801.971.9711.93%1,297,025
Mar 23, 20261.851.871.701.761.76-5.38%1,099,129
Mar 20, 20261.901.921.851.861.86-3.12%466,855
Mar 19, 20261.941.981.871.921.92-2.04%347,631
Mar 18, 20261.982.031.821.961.96-1.01%1,056,038
Mar 17, 20262.062.081.981.981.98-2.94%549,250
Mar 16, 20262.042.201.992.042.040.49%1,373,039
Mar 13, 20262.102.272.002.032.03-5.14%2,191,578
Mar 12, 20261.932.201.822.142.1410.31%4,519,614
Mar 11, 20261.802.101.791.941.946.59%789,770
Mar 10, 20261.831.871.781.821.820.55%324,812
Mar 9, 20261.911.911.771.811.81-3.72%506,600
Mar 6, 20261.792.041.771.881.885.03%985,006
Mar 5, 20261.811.831.781.791.79-2.72%376,762
Mar 4, 20261.821.841.811.841.84-0.54%423,469
Mar 2, 20261.821.881.821.851.85-4.15%863,624
Feb 27, 20262.012.011.901.931.93-2.03%426,751
Feb 26, 20261.952.051.871.971.973.14%1,510,056
Feb 25, 20261.891.911.861.911.91-624,691
Feb 24, 20261.811.981.801.911.915.52%1,761,326
Feb 23, 20261.841.871.751.811.81-1.09%559,704
Feb 20, 20261.752.011.741.831.834.57%1,229,757
Feb 19, 20261.731.781.731.751.75-230,791
Feb 18, 20261.731.801.691.751.751.74%704,811
Feb 17, 20261.751.771.681.721.72-1.71%704,908
Feb 16, 20261.771.961.701.751.75-1.69%1,803,188
Feb 13, 20261.811.851.661.781.78-1.66%681,575
Feb 12, 20261.851.881.801.811.81-3.72%371,679
Feb 11, 20261.901.921.851.881.88-1.05%808,353
Feb 10, 20261.721.931.721.901.909.83%1,331,461
Feb 9, 20261.711.751.661.731.731.76%739,178
Feb 6, 20261.741.741.661.701.70-0.58%270,135
Feb 5, 20261.661.801.661.711.711.79%373,532
Feb 4, 20261.691.701.651.681.68-560,319
Feb 3, 20261.721.751.651.681.68-1.18%869,007
Feb 2, 20261.701.721.641.701.701.80%483,048
Feb 1, 20261.681.731.651.671.67-0.60%287,862
Jan 30, 20261.651.691.601.681.680.60%496,004
Jan 29, 20261.731.731.631.671.67-2.34%586,382
Jan 28, 20261.731.761.681.711.71-1.16%624,761
Jan 27, 20261.751.781.711.731.73-1.70%315,574
Jan 23, 20261.791.901.751.761.76-773,936
Jan 22, 20261.601.771.601.761.769.32%804,936
Jan 21, 20261.701.711.571.611.61-5.85%1,207,895
Jan 20, 20261.741.791.701.711.71-2.84%486,641
Jan 19, 20261.791.801.741.761.76-1.12%558,711
Jan 16, 20261.811.841.711.781.78-1.66%393,507
Jan 14, 20261.801.861.791.811.81-413,293
Jan 13, 20261.841.851.791.811.81-1.63%446,263
Jan 12, 20261.901.911.791.841.84-2.65%629,539
Jan 9, 20261.931.941.871.891.89-3.08%619,985
Jan 8, 20261.991.991.931.951.95-1.52%340,714
Jan 7, 20261.911.991.901.981.983.66%596,505
Jan 6, 20262.002.021.861.911.91-4.50%749,416
Jan 5, 20262.022.042.002.002.00-0.99%333,465
Jan 2, 20261.952.051.932.022.025.76%1,004,835
Jan 1, 20261.761.961.761.911.916.70%1,229,758
Dec 31, 20251.821.831.751.791.79-2.19%529,220
Dec 30, 20251.871.891.821.831.83-2.14%527,556
Dec 29, 20251.942.001.861.871.87-3.61%942,925
Dec 26, 20252.032.051.921.941.94-4.43%1,027,879
Dec 24, 20251.992.041.972.032.033.05%550,023
Dec 23, 20252.142.141.951.971.97-6.64%1,864,770
Dec 22, 20252.132.241.932.112.11-2,058,329
Dec 19, 20252.102.132.062.112.112.93%1,273,478
Dec 18, 20252.032.101.972.052.051.99%3,271,493
Dec 17, 20251.812.081.812.012.013.61%4,391,902
Dec 16, 20251.651.941.651.941.9419.75%4,914,182
Dec 15, 20251.501.651.501.621.628.00%1,393,600
Dec 12, 20251.511.531.481.501.50-0.66%1,249,809
Dec 11, 20251.571.571.491.511.51-3.21%1,332,032
Dec 10, 20251.551.571.531.561.56-724,782
Dec 9, 20251.611.611.541.561.56-2.50%1,570,026
Dec 8, 20251.741.761.581.601.60-8.05%3,471,488
Dec 5, 20251.791.811.731.741.74-2.79%402,806
Dec 4, 20251.781.851.771.791.790.56%736,401
Dec 3, 20251.771.811.761.781.780.56%476,430
Dec 2, 20251.781.801.761.771.77-0.56%389,280
Dec 1, 20251.821.831.761.781.78-1.11%494,886