PMC Fincorp

PMC Fincorp Ltd Historical Data

NSEBSE

₹1.83

(12.96%)

Dec 16, 2025|10:49:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	1.86	1.94	1.84	1.87	1,057	16,75,032	6,28,547
18-Nov-2025	1.88	1.89	1.86	1.88	747	6,75,925	3,09,518
19-Nov-2025	1.88	1.89	1.67	1.81	1,021	21,18,314	7,07,244
20-Nov-2025	1.81	1.86	1.72	1.81	880	14,98,347	6,44,403
21-Nov-2025	1.81	1.83	1.78	1.82	656	5,91,692	2,62,793
24-Nov-2025	1.83	1.83	1.73	1.78	882	10,44,286	3,92,115
25-Nov-2025	1.78	1.8	1.75	1.78	624	5,27,909	2,44,275
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

PMC Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice