Skip to main content
Power Mech Projects Limited (NSE:POWERMECH)
India flag India · Delayed Price · Currency is INR
2,022.80
-12.00 (-0.59%)
At close: Mar 6, 2026

Power Mech Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,039.902,070.002,000.002,022.802,022.80-0.59%42,036
Mar 5, 20261,973.402,069.401,954.102,034.802,034.803.63%59,050
Mar 4, 20261,972.601,989.901,942.301,963.601,963.60-1.84%64,591
Mar 2, 20261,950.002,038.201,931.202,000.402,000.40-3.68%67,175
Feb 27, 20262,125.002,125.002,065.002,076.902,076.90-1.84%67,787
Feb 26, 20262,130.802,149.302,106.002,115.802,115.80-1.02%34,988
Feb 25, 20262,130.102,145.002,102.502,137.602,137.600.63%42,679
Feb 24, 20262,170.002,170.002,112.502,124.302,124.30-2.42%43,720
Feb 23, 20262,224.802,224.802,153.802,177.002,177.00-0.38%82,195
Feb 20, 20262,177.002,249.902,131.302,185.402,185.400.65%169,107
Feb 19, 20262,190.002,195.202,125.002,171.302,171.30-0.33%132,417
Feb 18, 20262,126.002,204.402,101.002,178.502,178.504.44%172,410
Feb 17, 20262,085.002,098.002,077.002,085.902,085.90-0.54%28,516
Feb 16, 20262,107.302,111.302,066.002,097.202,097.200.02%31,557
Feb 13, 20262,125.002,125.002,075.002,096.802,096.80-2.07%61,142
Feb 12, 20262,190.902,194.502,125.002,141.202,141.20-1.65%47,493
Feb 11, 20262,280.902,280.902,155.002,177.102,177.10-4.03%125,941
Feb 10, 20262,210.902,283.302,169.902,268.502,268.503.11%114,636
Feb 9, 20262,137.802,212.802,112.002,200.002,200.004.51%116,518
Feb 6, 20262,151.002,155.602,060.002,105.002,105.00-2.25%103,440
Feb 5, 20262,219.802,248.002,131.002,153.402,153.40-1.95%74,303
Feb 4, 20262,109.802,203.902,079.902,196.202,196.205.14%83,612
Feb 3, 20262,100.102,101.002,025.102,088.802,088.805.61%54,914
Feb 2, 20262,011.002,026.701,944.001,977.801,977.80-1.73%66,021
Feb 1, 20262,069.202,115.902,001.702,012.602,012.60-2.98%35,569
Jan 30, 20262,049.902,088.002,011.102,074.402,074.401.24%79,266
Jan 29, 20262,047.602,083.002,043.102,049.002,049.000.67%39,927
Jan 28, 20262,039.902,070.002,006.302,035.402,035.400.38%63,531
Jan 27, 20262,009.002,060.301,955.002,027.602,027.601.70%45,890
Jan 23, 20262,100.002,107.301,985.001,993.701,993.70-5.30%49,063
Jan 22, 20262,156.002,166.702,092.802,105.202,105.20-0.52%30,438
Jan 21, 20262,121.002,165.002,063.102,116.102,116.10-0.23%64,410
Jan 20, 20262,226.002,237.802,109.302,121.002,121.00-4.90%139,808
Jan 19, 20262,239.202,266.002,226.002,230.302,230.30-0.40%23,243
Jan 16, 20262,280.002,283.302,232.502,239.202,239.20-0.92%20,752
Jan 14, 20262,311.302,311.302,236.502,259.902,259.90-2.22%151,469
Jan 13, 20262,310.802,359.202,296.002,311.302,311.300.15%31,486
Jan 12, 20262,360.002,370.702,278.702,307.802,307.80-2.36%76,703
Jan 9, 20262,409.902,428.902,338.602,363.602,363.600.43%180,442
Jan 8, 20262,395.002,420.002,322.002,353.502,353.50-1.81%89,518
Jan 7, 20262,337.602,434.002,327.202,397.002,397.002.84%277,312
Jan 6, 20262,275.002,358.902,254.002,330.802,330.801.97%79,744
Jan 5, 20262,329.602,334.802,280.002,285.802,285.80-1.85%28,260
Jan 2, 20262,284.902,336.402,270.002,329.002,329.002.23%31,564
Jan 1, 20262,291.602,312.002,270.002,278.102,278.10-0.59%15,637
Dec 31, 20252,271.602,320.402,266.702,291.602,291.600.64%31,485
Dec 30, 20252,290.502,306.002,263.002,277.102,277.10-0.78%23,376
Dec 29, 20252,343.002,357.802,286.102,294.902,294.90-2.07%26,870
Dec 26, 20252,347.002,375.202,334.202,343.402,343.40-0.61%23,759
Dec 24, 20252,340.502,380.402,332.202,357.902,357.900.73%35,416
Dec 23, 20252,339.002,375.002,319.802,340.802,340.800.58%38,948
Dec 22, 20252,345.002,349.002,312.802,327.302,327.300.15%36,499
Dec 19, 20252,284.902,339.002,269.302,323.902,323.902.01%54,316
Dec 18, 20252,297.102,299.302,241.002,278.102,278.10-0.83%46,508
Dec 17, 20252,299.002,365.802,275.002,297.102,297.10-0.29%57,406
Dec 16, 20252,376.702,376.702,296.002,303.802,303.80-2.76%56,592
Dec 15, 20252,234.002,380.502,220.102,369.202,369.206.01%149,857
Dec 12, 20252,220.002,242.002,176.002,234.802,234.801.63%68,662
Dec 11, 20252,206.002,242.802,157.102,198.902,198.901.01%59,018
Dec 10, 20252,193.602,229.802,162.502,176.902,176.90-0.76%29,258
Dec 9, 20252,121.002,205.402,097.002,193.602,193.602.50%49,951
Dec 8, 20252,212.002,229.002,130.002,140.002,140.00-3.25%54,408
Dec 5, 20252,257.702,273.902,203.002,212.002,212.00-1.88%52,063
Dec 4, 20252,305.302,310.402,244.002,254.402,254.40-2.04%36,519
Dec 3, 20252,358.502,358.502,285.002,301.302,301.30-2.68%46,848
Dec 2, 20252,339.802,387.002,309.502,364.602,364.600.20%39,305
Dec 1, 20252,397.502,414.402,348.002,359.802,359.80-0.77%42,021
Nov 28, 20252,362.602,396.002,350.002,378.102,378.100.76%35,412
Nov 27, 20252,393.002,402.802,353.102,360.202,360.20-1.02%31,599
Nov 26, 20252,350.002,393.002,326.002,384.502,384.502.14%31,858
Nov 25, 20252,328.002,358.002,310.502,334.602,334.60-0.45%34,106
Nov 24, 20252,388.002,388.002,260.002,345.202,345.20-1.40%64,092
Nov 21, 20252,416.202,423.702,370.002,378.602,378.60-1.56%31,754
Nov 20, 20252,419.402,445.002,400.002,416.202,416.200.58%150,716
Nov 19, 20252,420.002,426.902,384.002,402.302,402.30-0.68%36,159
Nov 18, 20252,495.102,495.102,409.902,418.702,418.70-3.08%43,802
Nov 17, 20252,416.702,519.902,407.002,495.602,495.603.26%112,367
Nov 14, 20252,295.002,424.802,289.802,416.702,416.705.14%150,347
Nov 13, 20252,295.102,347.002,285.002,298.502,298.50-0.61%147,905
Nov 12, 20252,352.902,400.002,300.002,312.502,312.50-1.62%88,491
Nov 11, 20252,300.002,376.002,258.402,350.602,350.60-1.89%117,696
Nov 10, 20252,413.002,448.802,372.702,395.902,395.90-0.02%90,255
Nov 7, 20252,389.002,420.902,366.102,396.302,396.300.99%62,360
Nov 6, 20252,479.902,484.902,361.702,372.802,372.80-3.82%102,657
Nov 4, 20252,518.802,523.002,460.002,467.002,467.00-1.17%42,647
Nov 3, 20252,506.002,566.302,470.202,496.302,496.30-53,891
Oct 31, 20252,504.902,524.602,449.002,496.202,496.20-0.17%92,579
Oct 30, 20252,548.002,571.202,494.502,500.402,500.40-1.23%155,028
Oct 29, 20252,554.902,561.302,520.102,531.502,531.50-0.37%82,254
Oct 28, 20252,632.002,634.002,531.002,541.002,541.00-3.22%66,621
Oct 27, 20252,602.202,632.502,580.002,625.502,625.500.98%48,417
Oct 24, 20252,660.002,683.302,590.102,600.002,600.00-1.77%59,014
Oct 23, 20252,698.502,737.802,625.502,646.802,646.80-1.64%68,153
Oct 21, 20252,687.802,701.002,663.302,690.902,690.901.50%16,335
Oct 20, 20252,686.002,688.602,617.002,651.102,651.10-0.59%60,911
Oct 17, 20252,737.702,744.002,660.002,666.902,666.90-2.59%76,672
Oct 16, 20252,829.002,829.002,710.002,737.702,737.70-1.52%136,146
Oct 15, 20252,854.402,975.002,771.002,779.902,779.90-1.49%406,608
Oct 14, 20252,709.202,839.602,667.802,822.002,822.005.72%183,893
Oct 13, 20252,689.902,782.002,640.002,669.202,669.20-0.40%96,155