F Mec International Financial Services Limited (BOM:539552)
India
· Delayed Price · Currency is INR 78.99
-0.87 (-1.09%)
At close: Apr 28, 2026
BOM:539552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.99 | 79.99 | 77.10 | 78.54 | 78.54 | -0.57% | 1,523 |
| Apr 28, 2026 | 76.10 | 80.96 | 76.00 | 78.99 | 78.99 | -1.09% | 32,184 |
| Apr 27, 2026 | 83.99 | 83.99 | 76.10 | 79.86 | 79.86 | -0.30% | 16,969 |
| Apr 24, 2026 | 80.50 | 80.50 | 77.10 | 80.10 | 80.10 | -0.06% | 26,448 |
| Apr 23, 2026 | 82.00 | 82.00 | 80.00 | 80.15 | 80.15 | -0.85% | 6,311 |
| Apr 22, 2026 | 82.69 | 82.69 | 79.02 | 80.84 | 80.84 | -2.32% | 6,527 |
| Apr 21, 2026 | 84.98 | 84.98 | 79.12 | 82.76 | 82.76 | 0.23% | 17,199 |
| Apr 20, 2026 | 82.00 | 82.99 | 78.00 | 82.57 | 82.57 | 0.78% | 26,156 |
| Apr 17, 2026 | 85.58 | 85.58 | 81.34 | 81.93 | 81.93 | -4.31% | 33,253 |
| Apr 16, 2026 | 88.10 | 88.41 | 84.30 | 85.62 | 85.62 | -3.44% | 34,757 |
| Apr 15, 2026 | 91.88 | 91.88 | 87.01 | 88.67 | 88.67 | -1.57% | 49,403 |
| Apr 13, 2026 | 91.39 | 92.00 | 87.20 | 90.08 | 90.08 | -1.40% | 40,636 |
| Apr 10, 2026 | 93.95 | 93.95 | 87.40 | 91.36 | 91.36 | 0.64% | 48,754 |
| Apr 9, 2026 | 91.99 | 91.99 | 85.50 | 90.78 | 90.78 | 2.98% | 59,910 |
| Apr 8, 2026 | 85.00 | 89.10 | 81.40 | 88.15 | 88.15 | 3.11% | 47,993 |
| Apr 7, 2026 | 86.00 | 86.30 | 81.00 | 85.49 | 85.49 | 0.74% | 46,361 |
| Apr 6, 2026 | 83.00 | 84.90 | 83.00 | 84.86 | 84.86 | 2.43% | 53,037 |
| Apr 2, 2026 | 86.00 | 86.00 | 82.50 | 82.85 | 82.85 | -2.14% | 46,453 |
| Apr 1, 2026 | 85.50 | 85.50 | 80.00 | 84.66 | 84.66 | 3.94% | 57,196 |
| Mar 30, 2026 | 83.95 | 83.95 | 77.00 | 81.45 | 81.45 | 0.51% | 21,912 |
| Mar 27, 2026 | 82.90 | 87.70 | 80.59 | 81.04 | 81.04 | -4.47% | 25,778 |
| Mar 25, 2026 | 85.75 | 86.00 | 80.00 | 84.83 | 84.83 | 0.94% | 10,443 |
| Mar 24, 2026 | 83.13 | 84.40 | 80.00 | 84.04 | 84.04 | 1.89% | 8,210 |
| Mar 23, 2026 | 78.47 | 84.00 | 78.46 | 82.48 | 82.48 | 5.85% | 11,907 |
| Mar 20, 2026 | 78.40 | 78.47 | 74.00 | 77.92 | 77.92 | 9.22% | 60,845 |
| Mar 19, 2026 | 70.30 | 71.34 | 68.10 | 71.34 | 71.34 | 9.99% | 45,781 |
| Mar 18, 2026 | 58.50 | 64.86 | 58.50 | 64.86 | 64.86 | 9.99% | 76,283 |
| Mar 17, 2026 | 69.00 | 69.00 | 58.00 | 58.97 | 58.97 | -7.82% | 11,347 |
| Mar 16, 2026 | 69.33 | 69.39 | 63.11 | 63.97 | 63.97 | 1.39% | 17,973 |
| Mar 13, 2026 | 70.29 | 70.29 | 61.50 | 63.09 | 63.09 | -7.17% | 5,046 |
| Mar 12, 2026 | 71.97 | 71.97 | 65.00 | 67.96 | 67.96 | -0.06% | 4,003 |
| Mar 11, 2026 | 71.00 | 71.00 | 66.07 | 68.00 | 68.00 | 3.23% | 1,620 |
| Mar 10, 2026 | 73.00 | 73.00 | 63.50 | 65.87 | 65.87 | -4.18% | 18,748 |
| Mar 9, 2026 | 71.79 | 71.79 | 66.00 | 68.74 | 68.74 | -4.83% | 13,790 |
| Mar 6, 2026 | 72.00 | 74.95 | 71.05 | 72.23 | 72.23 | 2.06% | 4,145 |
| Mar 5, 2026 | 72.95 | 72.95 | 64.49 | 70.77 | 70.77 | -2.09% | 49,781 |
| Mar 4, 2026 | 96.74 | 99.00 | 72.28 | 72.28 | 72.28 | -20.00% | 72,132 |
| Mar 2, 2026 | 101.99 | 101.99 | 88.00 | 90.35 | 90.35 | -9.55% | 18,719 |
| Feb 27, 2026 | 102.90 | 102.90 | 99.25 | 99.89 | 99.89 | -0.10% | 8,574 |
| Feb 26, 2026 | 102.99 | 103.00 | 97.60 | 99.99 | 99.99 | -2.92% | 3,287 |
| Feb 25, 2026 | 101.01 | 103.00 | 99.99 | 103.00 | 103.00 | 0.70% | 2,535 |
| Feb 24, 2026 | 103.50 | 103.90 | 101.00 | 102.28 | 102.28 | -0.10% | 27,055 |
| Feb 23, 2026 | 109.40 | 109.40 | 102.00 | 102.38 | 102.38 | -2.86% | 24,984 |
| Feb 20, 2026 | 109.00 | 109.00 | 102.61 | 105.39 | 105.39 | -0.55% | 5,629 |
| Feb 19, 2026 | 105.00 | 109.80 | 98.70 | 105.97 | 105.97 | 4.30% | 3,145 |
| Feb 18, 2026 | 107.19 | 107.19 | 98.00 | 101.60 | 101.60 | 0.96% | 6,264 |
| Feb 17, 2026 | 111.00 | 111.00 | 97.50 | 100.63 | 100.63 | -4.63% | 3,408 |
| Feb 16, 2026 | 108.00 | 111.40 | 104.01 | 105.51 | 105.51 | -2.66% | 7,569 |
| Feb 13, 2026 | 108.79 | 108.79 | 102.00 | 108.39 | 108.39 | 3.70% | 1,339 |
| Feb 12, 2026 | 105.95 | 113.00 | 101.00 | 104.52 | 104.52 | 0.16% | 10,343 |
| Feb 11, 2026 | 109.90 | 109.90 | 100.00 | 104.35 | 104.35 | 0.77% | 7,495 |
| Feb 10, 2026 | 107.99 | 107.99 | 100.00 | 103.55 | 103.55 | 1.02% | 2,541 |
| Feb 9, 2026 | 104.15 | 104.60 | 100.00 | 102.50 | 102.50 | 1.89% | 660 |
| Feb 6, 2026 | 105.95 | 105.95 | 100.00 | 100.60 | 100.60 | -0.31% | 710 |
| Feb 5, 2026 | 103.95 | 103.95 | 97.63 | 100.91 | 100.91 | 0.51% | 744 |
| Feb 4, 2026 | 103.95 | 103.95 | 97.50 | 100.40 | 100.40 | -0.06% | 303 |
| Feb 3, 2026 | 106.00 | 106.00 | 98.00 | 100.46 | 100.46 | 3.48% | 1,605 |
| Feb 2, 2026 | 112.99 | 112.99 | 97.00 | 97.08 | 97.08 | 0.09% | 663 |
| Feb 1, 2026 | 100.00 | 104.99 | 96.00 | 96.99 | 96.99 | -1.33% | 5,060 |
| Jan 30, 2026 | 99.00 | 102.95 | 96.30 | 98.30 | 98.30 | -0.61% | 3,171 |
| Jan 29, 2026 | 102.85 | 102.85 | 97.20 | 98.90 | 98.90 | 0.30% | 6,964 |
| Jan 28, 2026 | 98.00 | 102.65 | 98.00 | 98.60 | 98.60 | 0.97% | 8,197 |
| Jan 27, 2026 | 105.25 | 109.95 | 92.00 | 97.65 | 97.65 | -7.53% | 20,361 |
| Jan 23, 2026 | 109.00 | 111.45 | 103.00 | 105.60 | 105.60 | -2.22% | 10,892 |
| Jan 22, 2026 | 109.00 | 111.65 | 107.20 | 108.00 | 108.00 | -0.87% | 11,951 |
| Jan 21, 2026 | 109.20 | 113.70 | 107.00 | 108.95 | 108.95 | -0.46% | 4,067 |
| Jan 20, 2026 | 110.00 | 112.50 | 107.90 | 109.45 | 109.45 | 0.64% | 11,145 |
| Jan 19, 2026 | 110.10 | 110.40 | 108.20 | 108.75 | 108.75 | -1.89% | 8,815 |
| Jan 16, 2026 | 113.50 | 113.50 | 109.80 | 110.85 | 110.85 | 0.18% | 7,135 |
| Jan 14, 2026 | 114.80 | 114.80 | 109.80 | 110.65 | 110.65 | -1.16% | 42,005 |
| Jan 13, 2026 | 111.75 | 114.95 | 111.15 | 111.95 | 111.95 | 0.18% | 9,210 |
| Jan 12, 2026 | 116.00 | 116.00 | 110.80 | 111.75 | 111.75 | -1.89% | 3,152 |
| Jan 9, 2026 | 116.95 | 116.95 | 113.50 | 113.90 | 113.90 | 0.53% | 3,920 |
| Jan 8, 2026 | 117.50 | 117.50 | 108.25 | 113.30 | 113.30 | -3.33% | 4,130 |
| Jan 7, 2026 | 116.90 | 117.50 | 116.00 | 117.20 | 117.20 | 1.96% | 1,402 |
| Jan 6, 2026 | 117.90 | 117.90 | 114.20 | 114.95 | 114.95 | -0.99% | 1,932 |
| Jan 5, 2026 | 119.00 | 119.00 | 115.20 | 116.10 | 116.10 | -3.81% | 8,850 |
| Jan 2, 2026 | 120.95 | 120.95 | 118.00 | 120.70 | 120.70 | 2.03% | 2,417 |
| Jan 1, 2026 | 122.45 | 122.45 | 118.30 | 118.30 | 118.30 | -1.66% | 4,694 |
| Dec 31, 2025 | 118.95 | 125.00 | 115.25 | 120.30 | 120.30 | 3.80% | 7,842 |
| Dec 30, 2025 | 120.00 | 120.00 | 115.05 | 115.90 | 115.90 | 0.35% | 33,567 |
| Dec 29, 2025 | 121.95 | 121.95 | 114.60 | 115.50 | 115.50 | 0.09% | 12,829 |
| Dec 26, 2025 | 118.85 | 120.05 | 115.00 | 115.40 | 115.40 | -2.08% | 17,535 |
| Dec 24, 2025 | 113.00 | 118.85 | 111.25 | 117.85 | 117.85 | 3.79% | 15,231 |
| Dec 23, 2025 | 113.00 | 114.00 | 112.70 | 113.55 | 113.55 | 0.75% | 2,895 |
| Dec 22, 2025 | 111.95 | 113.30 | 110.00 | 112.70 | 112.70 | 2.36% | 6,837 |
| Dec 19, 2025 | 111.00 | 111.85 | 108.70 | 110.10 | 110.10 | -0.90% | 6,420 |
| Dec 18, 2025 | 112.00 | 112.30 | 110.00 | 111.10 | 111.10 | -0.89% | 8,356 |
| Dec 17, 2025 | 113.00 | 113.00 | 110.15 | 112.10 | 112.10 | -0.44% | 1,728 |
| Dec 16, 2025 | 111.20 | 113.30 | 108.85 | 112.60 | 112.60 | -0.13% | 8,906 |
| Dec 15, 2025 | 111.00 | 112.85 | 110.05 | 112.75 | 112.75 | 0.67% | 1,478 |
| Dec 12, 2025 | 111.55 | 113.25 | 111.55 | 112.00 | 112.00 | -0.80% | 2,545 |
| Dec 11, 2025 | 111.05 | 113.25 | 111.05 | 112.90 | 112.90 | - | 3,361 |
| Dec 10, 2025 | 111.70 | 113.00 | 111.60 | 112.90 | 112.90 | 1.07% | 7,187 |
| Dec 9, 2025 | 110.50 | 113.10 | 108.80 | 111.70 | 111.70 | 1.55% | 10,199 |
| Dec 8, 2025 | 111.60 | 111.60 | 107.00 | 110.00 | 110.00 | 0.92% | 3,724 |
| Dec 5, 2025 | 111.40 | 111.40 | 107.50 | 109.00 | 109.00 | - | 4,836 |
| Dec 4, 2025 | 111.95 | 111.95 | 107.50 | 109.00 | 109.00 | - | 2,445 |
| Dec 3, 2025 | 111.00 | 111.90 | 109.00 | 109.00 | 109.00 | -0.14% | 6,217 |
| Dec 2, 2025 | 111.95 | 111.95 | 108.00 | 109.15 | 109.15 | -1.58% | 7,656 |