PMC Fincorp

PMC Fincorp Ltd Historical Data

NSEBSE

₹2.03

(3.05%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Nov-2025	1.78	1.8	1.74	1.76	823	10,94,058	4,33,264
27-Nov-2025	1.76	1.79	1.74	1.78	587	7,59,062	3,99,691
28-Nov-2025	1.79	1.84	1.76	1.8	720	9,31,948	3,41,500
01-Dec-2025	1.82	1.83	1.76	1.78	845	8,85,067	3,92,890
02-Dec-2025	1.78	1.8	1.76	1.77	655	6,92,010	3,07,098
03-Dec-2025	1.77	1.81	1.76	1.78	615	8,49,603	3,45,332
04-Dec-2025	1.78	1.85	1.77	1.79	785	13,27,200	4,30,357
05-Dec-2025	1.79	1.81	1.73	1.74	665	7,10,600	2,88,213
08-Dec-2025	1.74	1.76	1.58	1.6	1,944	56,20,729	25,31,333
09-Dec-2025	1.61	1.61	1.54	1.56	1,211	24,61,188	12,44,154
10-Dec-2025	1.55	1.57	1.53	1.56	820	11,27,192	5,53,818
11-Dec-2025	1.57	1.57	1.49	1.51	1,246	20,18,224	10,07,701
12-Dec-2025	1.51	1.53	1.48	1.5	991	18,76,098	8,50,804
15-Dec-2025	1.5	1.65	1.5	1.62	1,032	21,92,794	10,57,430
16-Dec-2025	1.65	1.94	1.65	1.94	1,813	92,97,868	37,48,976
17-Dec-2025	1.81	2.08	1.81	2.01	1,801	88,21,954	29,48,664
18-Dec-2025	2.03	2.1	1.97	2.05	1,160	66,62,724	25,40,464
19-Dec-2025	2.1	2.13	2.06	2.11	1,012	26,75,712	11,15,347
22-Dec-2025	2.13	2.24	1.93	2.11	1,440	42,68,419	13,91,091
23-Dec-2025	2.14	2.14	1.95	1.97	1,238	37,13,900	14,14,383
24-Dec-2025	1.99	2.04	1.97	2.03	738	11,05,999	4,88,680

PMC Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice