Skip to main content
Power Mech Projects Limited (NSE:POWERMECH)
India flag India · Delayed Price · Currency is INR
2,459.30
-20.50 (-0.83%)
Apr 29, 2026, 3:29 PM IST

Power Mech Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,500.402,550.002,451.702,459.302,459.30-0.83%120,193
Apr 28, 20262,515.002,523.702,467.702,479.802,479.80-0.72%55,481
Apr 27, 20262,438.002,507.302,415.802,497.802,497.803.71%121,132
Apr 24, 20262,446.202,480.202,375.002,408.502,408.50-1.54%76,316
Apr 23, 20262,485.302,499.802,438.802,446.202,446.20-1.81%58,535
Apr 22, 20262,450.402,512.002,440.602,491.402,491.401.67%99,805
Apr 21, 20262,459.102,488.002,426.202,450.402,450.400.73%86,478
Apr 20, 20262,367.002,484.002,330.102,432.702,432.702.39%251,602
Apr 17, 20262,320.002,395.002,301.302,376.002,376.002.53%196,562
Apr 16, 20262,328.902,362.702,285.602,317.302,317.300.56%106,063
Apr 15, 20262,269.002,323.002,210.102,304.502,304.504.07%162,912
Apr 13, 20262,210.102,257.302,172.202,214.302,214.30-2.09%131,854
Apr 10, 20262,100.002,297.902,090.102,261.602,261.608.84%403,601
Apr 9, 20262,043.102,120.002,037.702,078.002,078.000.52%87,214
Apr 8, 20262,050.002,080.001,989.002,067.202,067.206.12%101,010
Apr 7, 20261,916.001,962.801,880.101,948.001,948.001.48%83,007
Apr 6, 20261,893.401,933.901,832.901,919.601,919.601.38%106,493
Apr 2, 20261,820.001,917.601,805.401,893.401,893.400.94%126,848
Apr 1, 20261,798.901,885.001,784.901,875.801,875.808.25%130,106
Mar 30, 20261,796.001,803.901,717.701,732.801,732.80-4.96%180,624
Mar 27, 20261,900.001,905.901,812.101,823.201,823.20-4.94%178,877
Mar 25, 20261,890.001,975.001,890.001,918.001,918.002.08%110,314
Mar 24, 20261,900.001,915.001,864.401,879.001,879.001.22%100,649
Mar 23, 20261,955.001,970.001,840.001,856.301,856.30-6.91%113,732
Mar 20, 20261,985.002,030.401,981.301,994.001,994.001.46%54,126
Mar 19, 20261,985.002,018.001,952.701,965.401,965.40-3.36%74,348
Mar 18, 20261,920.002,049.001,911.102,033.702,033.706.64%261,402
Mar 17, 20261,969.901,988.601,891.801,907.101,907.101.63%506,552
Mar 16, 20261,980.001,980.001,804.601,876.501,876.50-5.37%137,467
Mar 13, 20261,960.002,017.001,923.301,983.001,983.000.14%75,275
Mar 12, 20261,960.002,005.001,920.301,980.201,980.200.27%78,059
Mar 11, 20261,989.802,021.101,960.001,974.901,974.90-0.35%43,348
Mar 10, 20261,959.901,991.501,953.701,981.801,981.801.51%56,804
Mar 9, 20261,975.102,000.001,933.001,952.401,952.40-3.48%49,659
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