NSE - Delayed Quote INR

Power Mech Projects Limited (POWERMECH.NS)

Compare
2,777.50
-23.30
(-0.83%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20252,800.902,830.602,750.002,777.502,777.5071,786
Apr 17, 20252,755.502,879.002,754.102,800.802,800.80139,658
Apr 16, 20252,749.502,780.002,720.202,755.502,755.5061,416
Apr 15, 20252,650.002,799.002,637.702,729.502,729.50190,789
Apr 11, 20252,594.002,620.002,531.152,599.302,599.3083,881
Apr 9, 20252,608.002,608.002,476.052,484.202,484.2068,119
Apr 8, 20252,590.002,647.002,513.602,609.352,609.35120,388
Apr 7, 20252,400.002,500.052,325.052,476.302,476.30128,542
Apr 4, 20252,705.902,705.902,610.002,655.852,655.85216,090
Apr 3, 20252,656.002,737.952,656.002,705.902,705.90101,941
Apr 2, 20252,678.002,700.252,605.552,680.552,680.55103,432
Apr 1, 20252,722.752,768.002,666.602,682.552,682.55256,994
Mar 28, 20252,448.002,775.002,448.002,717.652,717.65703,774
Mar 27, 20252,530.002,569.952,415.102,435.302,435.30129,275
Mar 26, 20252,600.002,625.002,525.252,557.302,557.30124,430
Mar 25, 20252,544.002,643.802,455.252,613.352,613.35387,615
Mar 24, 20252,299.002,547.902,245.152,526.502,526.50660,226
Mar 21, 20252,078.352,180.752,047.702,170.102,170.1099,101
Mar 20, 20252,079.902,139.802,025.052,047.652,047.6592,585
Mar 19, 20252,070.002,117.052,041.652,079.002,079.0071,907
Mar 18, 20252,031.002,031.002,031.002,031.002,031.00-
Mar 17, 20252,068.052,068.052,005.152,031.002,031.0070,653
Mar 13, 20252,030.002,059.802,017.402,044.052,044.0551,436
Mar 12, 20252,009.852,040.001,957.202,031.102,031.1065,791
Mar 11, 20252,010.202,070.001,971.052,002.752,002.7571,702
Mar 10, 20252,088.002,088.001,998.452,032.002,032.00103,058
Mar 7, 20251,975.002,070.001,960.352,047.702,047.70139,067
Mar 6, 20251,908.201,986.201,882.401,958.251,958.2596,264
Mar 5, 20251,818.451,905.601,818.451,889.351,889.3586,125
Mar 4, 20251,760.001,847.951,709.051,834.851,834.85158,564
Mar 3, 20251,802.001,848.001,700.001,828.951,828.95108,704
Feb 28, 20251,845.001,850.801,760.001,802.251,802.2571,322
Feb 27, 20251,924.151,951.951,832.151,845.351,845.3551,255
Feb 25, 20251,930.001,951.151,901.701,917.401,917.4053,428
Feb 24, 20251,939.851,973.401,874.951,923.651,923.6552,768
Feb 21, 20251,975.002,019.001,909.101,939.851,939.8548,333
Feb 20, 20251,962.651,977.351,926.401,962.851,962.8557,975
Feb 19, 20251,875.001,988.851,856.451,955.201,955.20104,880
Feb 18, 20251,900.001,903.201,831.001,874.501,874.5054,100
Feb 17, 20251,910.651,922.751,827.551,899.251,899.2589,077
Feb 14, 20251,974.201,991.251,851.801,905.151,905.1589,609
Feb 13, 20251,969.902,093.601,950.001,966.201,966.20140,280
Feb 12, 20251,932.551,975.251,804.001,948.351,948.35115,590
Feb 11, 20252,009.202,038.801,890.051,904.001,904.00151,342
Feb 10, 20252,032.002,075.651,950.101,998.301,998.30119,473
Feb 7, 20252,054.002,054.001,987.001,991.651,991.6534,838
Feb 6, 20252,043.952,089.002,002.352,038.752,038.7563,831
Feb 5, 20251,990.002,037.801,935.951,986.751,986.75118,737
Feb 4, 20252,089.952,099.002,016.502,037.802,037.8075,646
Feb 3, 20252,065.002,096.501,980.002,006.052,006.05291,321
Feb 1, 20252,134.002,360.002,125.002,157.152,157.15201,347
Jan 31, 20252,040.002,178.001,989.952,154.002,154.00129,484
Jan 30, 20252,039.852,117.901,993.552,017.752,017.75122,617
Jan 29, 20251,984.052,059.501,745.002,033.152,033.15683,579
Jan 28, 20252,193.252,200.002,012.102,156.452,156.45136,946
Jan 27, 20252,256.902,256.902,130.002,150.602,150.6068,112
Jan 24, 20252,333.002,344.002,262.102,299.852,299.8535,221
Jan 23, 20252,302.202,365.052,270.452,315.302,315.3061,396
Jan 22, 20252,320.002,349.752,222.002,302.202,302.2071,979
Jan 21, 20252,420.002,420.002,307.002,316.552,316.5557,332
Jan 20, 20252,460.002,485.452,350.002,392.052,392.0570,193
Jan 17, 20252,494.702,495.652,424.202,430.802,430.8028,340
Jan 16, 20252,477.802,511.002,452.152,482.902,482.9024,715
Jan 15, 20252,475.002,496.302,407.752,427.602,427.6052,061
Jan 14, 20252,479.952,550.002,432.002,445.952,445.9555,985
Jan 13, 20252,595.052,660.002,440.202,461.302,461.3072,157
Jan 10, 20252,763.252,769.002,590.002,605.402,605.4074,747
Jan 9, 20252,877.952,890.002,722.352,748.102,748.1067,813
Jan 8, 20252,854.002,884.802,790.002,857.302,857.3046,684
Jan 7, 20252,740.002,875.002,740.002,854.452,854.4552,001
Jan 6, 20252,897.002,897.002,656.402,736.602,736.6075,091
Jan 3, 20252,823.802,892.002,799.952,862.352,862.3591,883
Jan 2, 20252,712.852,840.002,704.702,823.802,823.80109,219
Jan 1, 20252,585.002,725.002,581.052,712.852,712.85153,842
Dec 31, 20242,525.002,585.002,506.002,570.052,570.0525,774
Dec 30, 20242,557.102,573.602,500.002,526.702,526.7043,777
Dec 27, 20242,584.952,584.952,530.102,557.102,557.1073,602
Dec 26, 20242,510.002,566.002,496.002,512.352,512.3558,585
Dec 24, 20242,553.952,573.802,502.352,522.852,522.8529,484
Dec 23, 20242,511.002,600.002,489.602,556.602,556.6064,209
Dec 20, 20242,661.552,673.802,541.352,561.402,561.4043,941
Dec 19, 20242,520.002,664.002,500.102,650.152,650.1582,826
Dec 18, 20242,630.002,659.002,545.902,556.402,556.4042,615
Dec 17, 20242,683.952,700.002,626.002,631.202,631.2053,139
Dec 16, 20242,736.502,748.902,657.902,683.952,683.9542,144
Dec 13, 20242,750.202,761.102,651.102,706.452,706.4539,034
Dec 12, 20242,760.002,775.002,703.702,750.202,750.2077,910
Dec 11, 20242,835.002,835.002,750.002,753.002,753.0038,794
Dec 10, 20242,794.002,838.852,741.102,804.052,804.0547,280
Dec 9, 20242,725.052,798.002,725.052,773.402,773.4039,796
Dec 6, 20242,751.052,769.002,710.002,744.352,744.3539,625
Dec 5, 20242,770.002,770.002,730.002,743.552,743.5527,170
Dec 4, 20242,750.002,772.002,735.852,750.352,750.3538,006
Dec 3, 20242,766.002,786.052,725.002,741.102,741.1045,806
Dec 2, 20242,838.002,844.952,727.652,738.952,738.9572,179
Nov 29, 20242,800.002,864.902,761.152,835.002,835.0088,282
Nov 28, 20242,758.002,848.002,713.252,782.202,782.2085,946
Nov 27, 20242,647.002,768.002,625.352,738.702,738.7047,024
Nov 26, 20242,712.452,732.252,620.002,629.052,629.0528,073
Nov 25, 20242,580.002,730.002,539.002,705.752,705.75130,485
Nov 22, 20242,474.952,538.002,465.002,525.202,525.2054,666
Nov 21, 20242,510.052,542.252,451.052,475.802,475.8058,714
Nov 19, 20242,576.202,640.002,521.002,536.302,536.3049,553
Nov 18, 20242,620.002,640.002,526.852,576.202,576.2043,026
Nov 14, 20242,599.902,668.302,576.002,614.402,614.4075,406
Nov 13, 20242,694.002,711.802,544.002,569.002,569.0093,382
Nov 12, 20242,803.002,830.702,680.002,694.502,694.5071,733
Nov 11, 20242,780.002,797.302,686.902,735.852,735.8561,657
Nov 8, 20242,946.252,946.252,783.452,803.852,803.8537,175
Nov 7, 20242,967.202,995.002,916.552,923.502,923.5019,856
Nov 6, 20242,979.852,994.752,943.002,957.352,957.3524,788
Nov 5, 20242,902.002,988.652,885.002,935.802,935.8041,503
Nov 4, 20243,060.003,061.002,891.302,937.802,937.8054,825
Nov 1, 20243,147.953,147.953,004.953,046.803,046.8025,979
Oct 31, 20242,846.402,980.002,828.052,954.452,954.4556,222
Oct 30, 20242,801.952,913.402,793.152,846.402,846.4053,539
Oct 29, 20242,810.702,850.002,704.102,778.852,778.8536,439
Oct 28, 20242,791.952,815.002,710.552,778.352,778.3537,877
Oct 25, 20242,865.002,888.802,724.952,761.952,761.9592,938
Oct 24, 20242,900.702,950.352,863.252,880.352,880.3543,631
Oct 23, 20242,910.002,999.002,869.402,900.352,900.3557,156
Oct 22, 20243,075.003,101.002,901.652,937.902,937.90120,243
Oct 21, 20243,150.003,167.453,072.303,093.753,093.7569,336
Oct 18, 20243,185.003,201.603,093.003,178.853,178.8562,729
Oct 17, 20243,303.453,310.003,210.003,233.353,233.3569,901
Oct 16, 20243,314.003,398.003,291.553,355.503,355.5064,955
Oct 15, 20243,118.453,324.803,115.003,298.403,298.4083,185
Oct 14, 20243,139.353,174.903,082.203,106.503,106.5033,129
Oct 11, 20243,069.603,135.003,038.003,108.403,108.4026,124
Oct 10, 20243,131.003,143.503,060.003,069.603,069.6033,995
Oct 9, 20243,119.003,161.603,064.753,097.203,097.2086,104
Oct 8, 2024 2:1 Stock Splits
Oct 8, 20243,138.953,200.003,024.353,126.103,126.10101,486
Oct 7, 20243,168.633,248.933,097.503,117.933,117.93281,690
Oct 4, 20243,196.003,244.903,086.633,121.753,121.75161,920
Oct 3, 20243,342.503,349.503,154.483,195.983,195.98115,766
Oct 1, 20243,360.003,377.853,330.003,360.703,360.7066,130
Sep 30, 20243,373.453,385.983,339.003,355.023,355.0279,520
Sep 27, 20243,327.003,385.003,292.503,350.053,350.0584,304
Sep 26, 20243,338.003,349.503,290.003,315.683,315.68104,402
Sep 25, 20243,334.503,362.203,288.433,310.483,310.4867,712
Sep 24, 20243,380.003,417.483,310.503,326.103,326.10151,926
Sep 23, 20243,314.503,384.853,284.383,345.403,345.40138,462
Sep 20, 2024 1 Dividend
Sep 20, 20243,249.953,294.853,200.553,270.823,270.8261,308
Sep 19, 20243,267.503,322.003,147.773,212.253,211.25172,014
Sep 18, 20243,320.003,330.553,225.653,236.553,235.5444,610
Sep 17, 20243,339.503,349.503,299.103,314.153,313.1251,088
Sep 16, 20243,329.503,335.023,291.053,321.483,320.4454,874
Sep 13, 20243,301.023,330.003,290.103,307.133,306.1062,004
Sep 12, 20243,230.003,300.003,190.103,285.433,284.40130,724
Sep 11, 20243,249.003,265.253,177.503,189.933,188.9361,376
Sep 10, 20243,105.483,250.003,105.483,236.703,235.69146,410
Sep 9, 20243,145.503,149.003,068.003,097.803,096.84131,052
Sep 6, 20243,266.503,270.003,102.503,145.523,144.55146,316
Sep 5, 20243,263.003,296.653,241.653,263.483,262.4675,888
Sep 4, 20243,250.503,339.903,231.103,236.073,235.07140,112
Sep 3, 20243,324.553,362.503,262.503,276.483,275.46110,554
Sep 2, 20243,424.983,424.983,310.503,324.553,323.5284,300
Aug 30, 20243,309.503,397.503,289.133,389.403,388.34196,120
Aug 29, 20243,399.503,434.003,248.553,281.453,280.43245,814
Aug 28, 20243,385.003,570.003,345.003,383.903,382.85461,352
Aug 27, 20243,524.003,538.383,356.003,366.453,365.40225,286
Aug 26, 20243,524.483,635.003,485.073,506.353,505.26480,474
Aug 23, 20243,232.153,725.003,194.003,444.153,443.081,972,420
Aug 22, 20243,210.003,225.003,176.503,193.183,192.1898,120
Aug 21, 20243,202.433,217.503,157.003,175.203,174.21139,714
Aug 20, 20243,149.503,195.003,061.203,183.003,182.01231,922
Aug 19, 20242,980.003,094.982,980.003,073.683,072.72150,736
Aug 16, 20243,000.003,000.002,870.002,952.572,951.66251,168
Aug 14, 20242,742.382,883.982,680.002,835.102,834.22403,206
Aug 13, 20242,814.982,814.982,682.852,706.052,705.21233,904
Aug 12, 20242,803.902,812.802,744.482,795.502,794.63136,146
Aug 9, 20242,786.102,819.932,739.502,803.902,803.0377,114
Aug 8, 20242,806.632,850.002,740.702,761.182,760.32165,588
Aug 7, 20242,875.002,875.002,747.802,828.702,827.82227,268
Aug 6, 20242,950.022,997.502,690.272,770.482,769.61285,406
Aug 5, 20242,994.983,024.502,820.002,863.482,862.58195,326
Aug 2, 20243,048.983,066.452,973.303,025.573,024.63114,300
Aug 1, 20243,129.953,140.103,054.023,066.433,065.4741,556
Jul 31, 20243,130.803,144.503,080.003,098.503,097.5442,964
Jul 30, 20243,190.003,214.603,110.003,122.983,122.0061,680
Jul 29, 20243,162.483,240.003,132.553,193.453,192.4659,700
Jul 26, 20243,207.503,235.053,130.003,137.553,136.5757,874
Jul 25, 20243,214.023,248.203,182.023,203.903,202.9066,842
Jul 24, 20243,084.003,250.503,061.023,228.103,227.10178,612
Jul 23, 20243,099.003,145.002,918.253,056.053,055.10321,828
Jul 22, 20243,017.803,094.982,961.053,049.003,048.05159,236
Jul 19, 20243,010.023,059.002,938.073,023.703,022.76387,574
Jul 18, 20242,987.003,040.002,929.933,017.003,016.06312,352
Jul 16, 20242,934.322,985.002,932.502,971.772,970.85134,748
Jul 15, 20242,925.432,985.982,825.002,924.452,923.54222,228
Jul 12, 20242,756.632,912.502,756.632,892.522,891.62458,646
Jul 11, 20242,644.752,825.002,627.852,755.432,754.57511,422
Jul 10, 20242,594.502,719.002,475.552,626.632,625.81616,084
Jul 9, 20242,449.482,612.002,449.452,561.102,560.30212,716
Jul 8, 20242,462.502,462.502,415.002,427.432,426.6789,930
Jul 5, 20242,514.132,542.182,456.772,465.182,464.4193,170
Jul 4, 20242,475.002,533.502,450.002,514.002,513.2255,200
Jul 3, 20242,472.502,495.002,436.002,457.382,456.6176,336
Jul 2, 20242,490.002,491.002,440.002,460.852,460.0858,672
Jul 1, 20242,460.502,499.502,445.002,460.072,459.3139,750
Jun 28, 20242,494.002,507.502,455.502,472.232,471.4647,754
Jun 27, 20242,500.052,505.002,464.982,490.852,490.0744,026
Jun 26, 20242,515.002,519.902,458.522,489.772,489.0046,286
Jun 25, 20242,535.002,594.382,487.002,492.852,492.0773,978
Jun 24, 20242,487.002,535.702,454.602,527.952,527.1648,626
Jun 21, 20242,546.002,546.002,486.322,493.632,492.8552,608
Jun 20, 20242,499.732,576.002,482.902,545.632,544.8365,978
Jun 19, 20242,574.772,574.982,480.002,499.002,498.2270,678
Jun 18, 20242,531.902,570.002,502.482,562.432,561.63109,568
Jun 14, 20242,610.252,665.002,492.482,525.232,524.44202,204
Jun 13, 20242,447.502,690.002,365.022,581.732,580.921,151,710
Jun 12, 20242,500.002,531.002,442.502,452.052,451.2959,770
Jun 11, 20242,492.652,515.522,460.102,473.822,473.0571,754
Jun 10, 20242,525.002,539.952,482.502,487.682,486.9028,774
Jun 7, 20242,432.502,546.002,419.152,520.402,519.6275,118
Jun 6, 20242,428.402,484.352,414.822,431.482,430.7246,778
Jun 5, 20242,297.052,439.982,173.882,403.452,402.7085,970
Jun 4, 20242,442.502,459.482,212.502,263.102,262.40158,420
Jun 3, 20242,502.482,512.502,389.652,439.022,438.2780,280
May 31, 20242,366.952,390.482,300.502,317.022,316.3059,838
May 30, 20242,435.302,435.302,337.882,358.202,357.4754,286
May 29, 20242,360.202,420.002,341.272,411.202,410.45139,238
May 28, 20242,420.002,442.982,336.522,353.882,353.1463,148
May 27, 20242,480.002,527.852,405.072,416.202,415.4553,038
May 24, 20242,489.522,522.772,467.522,477.852,477.0823,454
May 23, 20242,498.502,540.952,465.002,507.652,506.8753,840
May 22, 20242,480.502,503.352,433.002,450.552,449.7971,314
May 21, 20242,572.502,572.502,398.572,461.552,460.78177,104
May 17, 20242,483.822,545.002,478.132,517.482,516.6941,540
May 16, 20242,502.502,525.002,450.632,481.522,480.7547,262
May 15, 20242,474.002,528.982,447.002,496.682,495.9066,522
May 14, 20242,392.602,474.502,392.602,457.102,456.3424,284
May 13, 20242,390.502,400.952,331.772,391.802,391.0628,170
May 10, 20242,373.752,408.502,330.202,381.072,380.3327,656
May 9, 20242,499.752,517.502,359.452,373.752,373.0181,640
May 8, 20242,492.272,510.002,452.022,501.152,500.3742,490
May 7, 20242,469.982,518.772,425.002,492.272,491.5099,042
May 6, 20242,481.802,487.802,394.302,473.932,473.1573,830
May 3, 20242,562.502,596.152,465.552,476.552,475.78118,722
May 2, 20242,640.002,640.002,532.052,554.002,553.2093,846
Apr 30, 20242,601.522,672.502,601.522,621.952,621.1344,570
Apr 29, 20242,667.482,667.482,600.522,615.022,614.2140,420
Apr 26, 20242,670.482,697.002,625.002,639.702,638.8837,876
Apr 25, 20242,635.002,741.402,601.022,670.482,669.64117,896
Apr 24, 20242,620.002,644.802,607.502,622.152,621.3323,804
Apr 23, 20242,649.502,670.002,600.052,629.952,629.1355,116
Apr 22, 20242,526.952,663.902,526.952,635.982,635.15148,508

Related Tickers

DREDGECORP.NS Dredging Corporation of India Limited
611.35
+1.23%
 
CAPACITE.NS Capacit'e Infraprojects Limited
391.50
+0.23%
 
RIIL.BO Reliance Industrial Infrastructure Limited
879.35
+4.78%
 
AXISCADES.NS AXISCADES Technologies Limited
868.85
+2.25%
 
GPTINFRA.BO GPT Infraprojects Limited
141.30
+1.84%
 
TRANSRAILL.NS TRANSRAIL LIGHTING LTD
491.75
+3.68%
 
RIIL.NS Reliance Industrial Infrastructure Limited
879.40
+4.60%
 
HGINFRA.NS H.G. Infra Engineering Limited
1,138.80
+1.50%
 
INTERARCH.NS Interarch Building Solutions Limited
1,799.70
+4.32%
 
AHLUCONT.NS Ahluwalia Contracts (India) Limited
918.45
-0.51%