Home > Share Market > Stocks > PMC Fincorp > Share Price History

PMC Fincorp - Share Price History

PMC Fincorp

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

PMC Fincorp Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-May-2022 4.20 4.20 3.90 3.95 1,444 2.87 548,779 0.30 -0.30
26-May-2022 3.81 4 3.63 4 1,601 3.11 650,184 0.37 0.19
25-May-2022 4 4.01 3.75 3.81 1,540 2.42 567,857 0.26 -0.20
24-May-2022 4.08 4.08 3.88 3.93 1,544 2.22 494,005 0.20 -0.20
23-May-2022 4.15 4.21 3.91 4.01 1,740 3.73 637,465 0.30 -0.10
20-May-2022 4.20 4.30 4 4.10 1,968 4.94 944,913 0.30 -0.10
19-May-2022 4.40 4.40 4.20 4.20 1,724 3.70 728,903 0.20 -0.20
18-May-2022 4.41 4.42 4.28 4.42 2,463 6.66 1,134,513 0.14 0.01
17-May-2022 4.18 4.21 4.12 4.21 1,362 4.01 782,676 0.09 0.03
16-May-2022 3.83 4.02 3.64 4.01 2,365 4.60 916,239 0.38 0.18
13-May-2022 3.80 3.83 3.70 3.83 1,899 4.29 914,200 0.13 0.03
12-May-2022 3.79 3.79 3.65 3.65 2,310 4.18 940,347 0.14 -0.10
11-May-2022 4.18 4.18 3.84 3.84 3,059 6.89 1,477,017 0.34 -0.30
10-May-2022 4.29 4.41 4 4.04 2,845 7.76 1,362,419 0.41 -0.30
09-May-2022 4.33 4.38 4.11 4.20 2,581 6.38 1,046,294 0.27 -0.10
06-May-2022 4.31 4.44 4.31 4.32 2,307 5.24 932,107 0.13 0.01
05-May-2022 4.90 4.90 4.44 4.53 4,154 19.70 2,366,639 0.46 -0.40
04-May-2022 4.67 4.67 4.67 4.67 774 3.19 668,450 0 0
02-May-2022 4.43 4.45 4.36 4.45 1,189 4.45 938,662 0.09 0.02
29-Apr-2022 4.11 4.24 4.04 4.24 1,369 5.29 998,979 0.20 0.13

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity