BSE - Delayed Quote INR

Power Mech Projects Limited (POWERMECH.BO)

Compare
2,781.10
-21.55
(-0.77%)
At close: 3:41:42 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20252,805.002,828.202,745.152,781.102,781.108,431
Apr 17, 20252,711.002,875.652,711.002,802.652,802.656,600
Apr 16, 20252,779.802,779.802,716.552,752.052,752.056,986
Apr 15, 20252,605.202,800.002,605.202,729.752,729.757,359
Apr 11, 20252,560.052,616.602,532.252,591.202,591.203,510
Apr 9, 20252,609.002,609.002,476.302,483.102,483.103,233
Apr 8, 20252,588.002,645.002,514.052,609.752,609.754,116
Apr 7, 20252,123.052,500.052,123.052,474.852,474.8510,288
Apr 4, 20252,708.302,708.302,607.452,651.552,651.5514,176
Apr 3, 20252,636.002,737.152,630.002,708.302,708.3012,396
Apr 2, 20252,744.402,744.402,605.202,684.502,684.504,870
Apr 1, 20252,720.102,768.252,666.952,682.452,682.4519,977
Mar 28, 20252,449.402,778.252,449.402,718.252,718.2538,453
Mar 27, 20252,530.052,565.602,415.002,434.902,434.9010,963
Mar 26, 20252,619.952,626.752,525.152,557.402,557.403,387
Mar 25, 20252,550.002,645.602,456.452,610.752,610.7514,186
Mar 24, 20252,313.852,550.752,241.952,525.102,525.1022,680
Mar 21, 20252,048.152,180.002,047.652,168.852,168.854,973
Mar 20, 20252,070.052,138.752,041.152,046.502,046.508,747
Mar 19, 20252,089.202,115.602,042.002,079.802,079.803,970
Mar 18, 20252,040.352,099.002,035.302,069.252,069.253,865
Mar 17, 20252,050.902,054.552,005.102,030.652,030.656,243
Mar 13, 20251,920.052,057.151,920.052,042.152,042.155,968
Mar 12, 20252,023.502,040.501,961.052,031.752,031.753,641
Mar 11, 20252,000.002,068.951,970.052,001.702,001.707,661
Mar 10, 20252,045.052,062.302,000.002,033.752,033.754,288
Mar 7, 20251,958.002,065.251,958.002,045.002,045.008,526
Mar 6, 20251,900.001,987.001,883.251,955.301,955.309,738
Mar 5, 20251,833.951,901.701,830.001,889.701,889.7010,380
Mar 4, 20251,824.951,847.001,711.001,838.401,838.407,072
Mar 3, 20251,786.351,844.901,698.851,828.101,828.107,112
Feb 28, 20251,845.001,845.001,760.051,801.201,801.2012,727
Feb 27, 20251,955.751,955.751,833.901,849.551,849.555,093
Feb 25, 20251,940.001,949.801,900.001,914.401,914.404,179
Feb 24, 20251,930.001,975.451,885.001,924.651,924.659,727
Feb 21, 20251,994.952,019.651,908.001,942.351,942.3510,400
Feb 20, 20251,960.001,977.751,929.801,963.901,963.903,661
Feb 19, 20251,874.001,965.001,862.051,955.151,955.157,043
Feb 18, 20251,897.201,897.201,834.051,877.651,877.652,788
Feb 17, 20251,870.051,921.351,830.001,896.601,896.6017,344
Feb 14, 20251,989.951,992.901,852.351,906.151,906.1510,868
Feb 13, 20251,979.952,091.851,955.001,969.151,969.1518,204
Feb 12, 20251,920.051,975.001,805.001,949.001,949.0011,350
Feb 11, 20252,038.602,040.051,894.051,905.501,905.5012,196
Feb 10, 20252,098.952,098.951,950.001,996.551,996.5514,481
Feb 7, 20252,149.802,149.801,987.951,992.351,992.353,044
Feb 6, 20252,030.102,092.152,004.452,033.502,033.5014,101
Feb 5, 20251,980.002,048.701,940.001,994.801,994.80141,154
Feb 4, 20252,021.302,097.002,021.302,039.452,039.452,942
Feb 3, 20252,124.952,124.951,984.402,005.502,005.505,951
Feb 1, 20252,154.102,360.002,131.502,151.752,151.7520,408
Jan 31, 20252,020.002,176.451,990.052,154.102,154.106,534
Jan 30, 20252,199.902,199.901,997.202,015.302,015.306,298
Jan 29, 20252,015.002,062.801,750.002,029.002,029.0024,397
Jan 28, 20252,199.952,199.952,014.052,152.752,152.7510,308
Jan 27, 20252,241.002,246.752,136.202,152.352,152.358,820
Jan 24, 20252,330.202,340.852,274.002,307.152,307.152,678
Jan 23, 20252,310.802,351.702,271.852,310.952,310.953,335
Jan 22, 20252,313.302,317.002,220.852,291.852,291.859,296
Jan 21, 20252,475.852,475.852,310.652,323.052,323.052,739
Jan 20, 20252,431.452,450.652,371.002,389.602,389.605,097
Jan 17, 20252,499.702,499.702,425.502,430.902,430.904,031
Jan 16, 20252,479.952,509.152,450.502,484.602,484.603,074
Jan 15, 20252,466.002,490.002,411.552,429.102,429.103,180
Jan 14, 20252,462.252,538.402,436.902,445.902,445.903,021
Jan 13, 20252,565.052,655.602,445.102,458.702,458.7016,230
Jan 10, 20252,750.052,750.052,599.802,606.952,606.955,375
Jan 9, 20252,826.052,888.502,731.102,745.402,745.404,982
Jan 8, 20252,797.402,885.102,795.102,873.702,873.702,708
Jan 7, 20252,784.952,870.452,753.002,850.702,850.706,391
Jan 6, 20252,862.902,899.852,658.002,744.052,744.0511,559
Jan 3, 20252,820.702,890.002,798.102,862.802,862.808,120
Jan 2, 20252,739.952,839.852,712.852,826.802,826.803,777
Jan 1, 20252,677.952,727.202,587.452,712.202,712.207,697
Dec 31, 20242,538.952,579.002,504.252,567.752,567.752,909
Dec 30, 20242,544.402,561.202,503.502,530.102,530.103,324
Dec 27, 20242,575.052,586.652,530.052,555.402,555.404,367
Dec 26, 20242,520.002,537.902,499.952,512.152,512.152,425
Dec 24, 20242,516.052,572.352,501.002,522.252,522.252,279
Dec 23, 20242,540.002,577.152,489.802,555.352,555.354,774
Dec 20, 20242,676.952,676.952,542.452,558.852,558.855,269
Dec 19, 20242,554.102,664.952,503.802,651.552,651.557,261
Dec 18, 20242,698.952,698.952,550.002,557.102,557.103,453
Dec 17, 20242,677.402,694.702,623.202,629.152,629.156,306
Dec 16, 20242,749.952,749.952,661.002,685.702,685.702,209
Dec 13, 20242,744.052,757.252,656.902,693.202,693.205,002
Dec 12, 20242,849.902,849.902,705.502,751.002,751.003,395
Dec 11, 20242,820.002,836.052,749.052,752.802,752.806,287
Dec 10, 20242,778.002,840.002,740.502,809.402,809.402,540
Dec 9, 20242,740.002,798.852,718.952,771.052,771.054,772
Dec 6, 20242,769.752,769.952,710.002,746.352,746.354,671
Dec 5, 20242,725.052,769.952,725.052,743.902,743.902,926
Dec 4, 20242,764.952,771.552,739.902,751.852,751.854,150
Dec 3, 20242,740.002,787.402,726.102,743.402,743.403,526
Dec 2, 20242,849.952,849.952,730.102,740.052,740.053,695
Nov 29, 20242,841.952,862.202,763.902,833.552,833.553,484
Nov 28, 20242,735.952,826.002,735.902,779.102,779.103,101
Nov 27, 20242,574.802,760.952,574.802,735.902,735.901,797
Nov 26, 20242,706.002,731.302,620.002,627.302,627.303,383
Nov 25, 20242,585.002,727.002,550.352,706.852,706.857,080
Nov 22, 20242,450.552,533.202,450.552,523.552,523.556,725
Nov 21, 20242,650.952,650.952,455.952,476.302,476.303,834
Nov 19, 20242,557.052,640.952,526.852,533.902,533.905,997
Nov 18, 20242,667.202,667.202,525.052,574.852,574.858,788
Nov 14, 20242,570.302,669.002,570.302,615.552,615.558,695
Nov 13, 20242,719.952,719.952,541.802,569.102,569.108,172
Nov 12, 20242,790.752,825.002,676.652,692.302,692.306,850
Nov 11, 20242,800.002,800.002,689.702,736.002,736.006,807
Nov 8, 20242,927.202,927.202,790.002,804.502,804.501,392
Nov 7, 20242,977.952,995.152,917.252,922.052,922.051,863
Nov 6, 20242,885.052,992.852,885.052,954.802,954.801,630
Nov 4, 20243,069.603,069.602,895.602,931.802,931.802,747
Nov 1, 20242,975.153,089.902,975.153,045.253,045.253,591
Oct 31, 20242,848.002,975.002,827.952,958.102,958.104,043
Oct 29, 20242,830.002,830.002,705.002,763.252,763.254,875
Oct 28, 20242,769.452,814.952,710.002,780.552,780.556,541
Oct 25, 20242,850.052,890.002,725.252,764.452,764.459,101
Oct 24, 20242,900.002,946.152,866.002,887.152,887.153,489
Oct 23, 20242,892.052,992.402,870.052,897.802,897.809,515
Oct 22, 20243,070.003,100.002,905.002,938.502,938.503,666
Oct 21, 20243,115.053,184.953,075.303,091.103,091.103,969
Oct 18, 20243,168.703,200.853,088.303,177.353,177.357,675
Oct 17, 20243,295.053,300.003,211.003,236.003,236.005,267
Oct 16, 20243,337.953,399.953,294.953,355.303,355.308,028
Oct 15, 20243,137.753,321.453,110.003,299.203,299.207,767
Oct 14, 20243,134.003,168.503,085.003,107.653,107.652,864
Oct 11, 20243,061.653,135.003,037.653,105.403,105.403,735
Oct 10, 20243,114.153,128.053,064.003,069.953,069.951,251
Oct 9, 20243,100.053,151.153,070.003,095.003,095.005,015
Oct 8, 2024 2:1 Stock Splits
Oct 8, 20243,130.403,180.003,025.003,120.753,120.756,601
Oct 7, 20243,174.983,246.503,100.003,123.853,123.8510,056
Oct 4, 20243,209.483,245.353,100.003,120.203,120.207,794
Oct 3, 20243,357.503,357.503,160.153,190.103,190.107,790
Oct 1, 20243,395.003,395.003,334.203,360.023,360.024,500
Sep 30, 20243,389.883,389.883,335.903,354.383,354.3813,944
Sep 27, 20243,338.453,384.503,295.003,350.683,350.688,862
Sep 26, 20243,340.003,340.703,290.003,317.853,317.855,332
Sep 25, 20243,333.003,361.003,290.003,309.633,309.637,904
Sep 24, 20243,394.733,417.483,315.653,328.303,328.307,418
Sep 23, 20243,312.503,382.573,266.103,343.253,343.2517,144
Sep 20, 2024 2 Dividend
Sep 20, 20243,273.523,285.503,200.023,271.203,271.206,400
Sep 19, 20243,289.823,317.773,152.503,214.023,212.027,724
Sep 18, 20243,345.503,345.503,222.183,233.733,231.717,082
Sep 17, 20243,320.183,343.553,299.503,315.253,313.194,622
Sep 16, 20243,332.983,335.003,289.023,321.603,319.535,062
Sep 13, 20243,348.203,348.203,290.903,310.353,308.291,810
Sep 12, 20243,222.003,304.933,198.773,282.733,280.687,372
Sep 11, 20243,250.003,250.003,179.853,189.433,187.442,230
Sep 10, 20243,095.383,249.503,095.383,234.573,232.567,274
Sep 9, 20243,108.523,146.053,065.023,093.683,091.7514,840
Sep 6, 20243,297.503,297.503,107.303,146.053,144.098,322
Sep 5, 20243,237.683,292.503,237.683,262.683,260.642,236
Sep 4, 20243,227.523,341.753,227.523,234.653,232.6414,614
Sep 3, 20243,349.803,363.053,250.133,270.553,268.517,092
Sep 2, 20243,419.503,432.273,300.003,319.983,317.9110,800
Aug 30, 20243,332.453,398.983,290.003,388.853,386.7411,890
Aug 29, 20243,419.953,430.683,250.503,289.883,287.8310,388
Aug 28, 20243,356.553,572.683,345.703,382.353,380.2526,332
Aug 27, 20243,529.573,540.003,355.523,365.953,363.8626,934
Aug 26, 20243,525.003,635.003,488.183,506.453,504.2735,186
Aug 23, 20243,235.003,725.003,194.503,450.733,448.5861,960
Aug 22, 20243,215.003,225.003,177.183,192.453,190.464,418
Aug 21, 20243,183.023,219.153,150.003,174.953,172.978,212
Aug 20, 20243,125.003,196.903,061.253,181.953,179.9710,570
Aug 19, 20242,961.453,094.482,961.453,073.183,071.2616,546
Aug 16, 20243,019.903,019.902,871.022,954.022,952.1914,140
Aug 14, 20242,770.482,881.482,677.852,831.102,829.3414,378
Aug 13, 20242,800.022,807.952,682.322,703.802,702.1214,326
Aug 12, 20242,815.002,815.002,745.002,800.302,798.563,230
Aug 9, 20242,838.822,838.822,740.002,801.232,799.487,036
Aug 8, 20242,848.932,850.002,741.822,762.452,760.739,604
Aug 7, 20242,822.132,842.682,748.002,830.102,828.346,962
Aug 6, 20242,997.452,997.452,681.802,766.752,765.0323,640
Aug 5, 20242,929.103,025.002,820.022,868.132,866.348,982
Aug 2, 20242,885.573,065.002,885.573,024.483,022.5910,492
Aug 1, 20243,119.323,139.503,056.353,070.933,069.011,724
Jul 31, 20243,123.303,135.503,079.273,097.253,095.327,318
Jul 30, 20243,187.753,206.523,111.383,123.303,121.362,348
Jul 29, 20243,142.523,240.003,142.523,187.733,185.745,322
Jul 26, 20243,175.003,229.003,128.483,138.433,136.472,414
Jul 25, 20243,231.733,246.453,167.003,202.003,200.017,742
Jul 24, 20243,061.903,250.003,061.903,236.453,234.4410,476
Jul 23, 20243,137.483,145.002,921.053,056.053,054.1510,602
Jul 22, 20243,128.553,128.552,963.353,044.933,043.037,910
Jul 19, 20243,019.773,055.002,940.003,017.633,015.7510,556
Jul 18, 20242,979.503,042.232,928.303,012.323,010.4519,292
Jul 16, 20242,944.952,984.452,933.002,974.232,972.374,116
Jul 15, 20242,938.802,977.522,828.632,923.322,921.5111,604
Jul 12, 20242,753.382,912.502,753.382,890.252,888.4518,098
Jul 11, 20242,649.602,824.982,636.572,753.002,751.2915,726
Jul 10, 20242,598.682,715.002,477.002,625.352,623.72165,372
Jul 9, 20242,467.952,613.272,460.002,562.772,561.187,872
Jul 8, 20242,440.572,464.022,415.022,425.772,424.2710,948
Jul 5, 20242,529.572,542.502,459.052,467.452,465.912,788
Jul 4, 20242,521.402,530.022,453.002,509.572,508.011,708
Jul 3, 20242,499.152,499.152,437.202,457.252,455.722,148
Jul 2, 20242,524.772,524.772,444.152,456.572,455.052,208
Jul 1, 20242,476.522,482.322,448.272,459.602,458.071,338
Jun 28, 20242,485.382,504.522,459.052,466.752,465.221,466
Jun 27, 20242,507.522,507.522,465.002,486.482,484.931,250
Jun 26, 20242,500.852,506.522,463.502,487.072,485.531,258
Jun 25, 20242,532.932,590.882,488.502,490.732,489.187,318
Jun 24, 20242,543.502,543.502,457.822,528.052,526.484,844
Jun 21, 20242,541.772,542.772,485.952,494.822,493.272,630
Jun 20, 20242,500.002,573.902,487.452,543.002,541.423,114
Jun 19, 20242,561.002,568.182,478.002,497.602,496.054,924
Jun 18, 20242,523.452,572.572,497.882,559.932,558.333,760
Jun 14, 20242,592.682,664.982,490.002,523.452,521.8817,934
Jun 13, 20242,450.002,689.982,365.002,583.052,581.4465,094
Jun 12, 20242,499.502,504.152,440.502,452.272,450.753,428
Jun 11, 20242,484.272,513.152,459.572,474.752,473.212,922
Jun 10, 20242,529.772,542.452,477.252,487.102,485.553,958
Jun 7, 20242,080.502,545.002,080.502,524.852,523.2810,916
Jun 6, 20242,425.002,482.302,413.502,431.952,430.4410,148
Jun 5, 20242,275.002,436.632,169.052,407.322,405.8310,562
Jun 4, 20242,430.002,452.952,207.322,266.022,264.6113,298
Jun 3, 20242,450.002,535.052,385.022,442.382,440.869,028
May 31, 20242,375.002,385.052,304.552,319.822,318.382,514
May 30, 20242,424.002,459.072,337.432,357.602,356.135,586
May 29, 20242,354.202,419.982,324.302,410.852,409.3511,072
May 28, 20242,424.002,437.402,340.022,354.302,352.836,934
May 27, 20242,508.882,509.632,409.502,423.002,421.493,584
May 24, 20242,524.982,524.982,467.502,476.002,474.463,340
May 23, 20242,406.102,529.982,406.102,511.182,509.612,394
May 22, 20242,450.002,500.002,437.002,449.702,448.184,956
May 21, 20242,575.002,575.002,418.002,459.822,458.2911,062
May 17, 20242,499.482,544.072,474.102,519.702,518.132,324
May 16, 20242,534.952,534.952,452.002,482.152,480.613,128
May 15, 20242,454.702,525.002,453.882,496.952,495.402,260
May 14, 20242,421.352,465.002,410.002,453.682,452.152,274
May 13, 20242,380.602,404.102,333.982,389.552,388.062,890
May 10, 20242,386.502,398.272,339.352,380.602,379.122,768
May 9, 20242,524.982,524.982,363.352,372.452,370.977,010
May 8, 20242,524.982,524.982,455.502,501.982,500.423,746
May 7, 20242,467.482,520.352,426.452,488.572,487.033,756
May 6, 20242,566.822,566.822,396.502,470.702,469.163,940
May 3, 20242,599.982,599.982,462.252,472.732,471.195,640
May 2, 20242,626.002,632.602,539.352,553.602,552.014,074
Apr 30, 20242,608.202,671.402,600.502,618.432,616.802,790
Apr 29, 20242,651.772,666.982,594.352,611.652,610.024,218
Apr 26, 20242,656.502,693.052,626.572,644.732,643.084,540
Apr 25, 20242,641.882,737.502,606.702,670.522,668.863,866
Apr 24, 20242,611.502,674.982,607.232,621.902,620.273,792
Apr 23, 20242,652.432,670.002,599.682,630.352,628.715,642
Apr 22, 20242,525.002,665.002,525.002,636.182,634.539,124

Related Tickers

OMINFRAL.BO Om Infra Limited
125.85
-3.08%
 
KEC.BO KEC International Limited
723.50
+1.75%
 
SKIPPER.BO Skipper Limited
453.25
+3.33%
 
SRM.NS SRM CONTRACTORS LIMITED
368.75
+0.15%
 
DENTA.NS DENTA WATER N INFRA SOL L
328.20
+8.68%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
1,155.70
+9.26%
 
KPIL.NS Kalpataru Projects International Limited
1,011.30
+8.25%
 
EMSLIMITED.NS EMS Limited
659.40
-0.24%
 
INTERARCH.NS Interarch Building Solutions Limited
1,799.70
+4.32%
 
WALCHANNAG.NS Walchandnagar Industries Limited
199.26
-0.70%