Power Mech Projects Limited (539302.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 5,133.65 | 5,133.65 | 4,793.00 | 4,941.40 | 4,941.40 | 1,970 |
| 03 May 2024 | 5,199.95 | 5,199.95 | 4,924.50 | 4,945.45 | 4,945.45 | 2,820 |
| 02 May 2024 | 5,252.00 | 5,265.20 | 5,078.70 | 5,107.20 | 5,107.20 | 2,037 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5,216.40 | 5,342.80 | 5,201.00 | 5,236.85 | 5,236.85 | 1,395 |
| 29 Apr 2024 | 5,303.55 | 5,333.95 | 5,188.70 | 5,223.30 | 5,223.30 | 2,109 |
| 26 Apr 2024 | 5,313.00 | 5,386.10 | 5,253.15 | 5,289.45 | 5,289.45 | 2,270 |
| 25 Apr 2024 | 5,283.75 | 5,475.00 | 5,213.40 | 5,341.05 | 5,341.05 | 1,933 |
| 24 Apr 2024 | 5,223.00 | 5,349.95 | 5,214.45 | 5,243.80 | 5,243.80 | 1,896 |
| 23 Apr 2024 | 5,304.85 | 5,340.00 | 5,199.35 | 5,260.70 | 5,260.70 | 2,821 |
| 22 Apr 2024 | 5,050.00 | 5,330.00 | 5,050.00 | 5,272.35 | 5,272.35 | 4,562 |
| 19 Apr 2024 | 5,021.40 | 5,057.40 | 4,945.60 | 5,021.70 | 5,021.70 | 1,638 |
| 18 Apr 2024 | 5,058.20 | 5,100.00 | 4,990.60 | 5,021.80 | 5,021.80 | 7,578 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5,021.15 | 5,070.55 | 4,874.55 | 5,025.70 | 5,025.70 | 2,216 |
| 15 Apr 2024 | 5,014.55 | 5,058.55 | 4,943.00 | 5,001.60 | 5,001.60 | 1,576 |
| 12 Apr 2024 | 5,108.95 | 5,152.50 | 5,036.80 | 5,116.90 | 5,116.90 | 1,455 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5,176.95 | 5,186.00 | 5,066.25 | 5,066.25 | 5,066.25 | 842 |
| 09 Apr 2024 | 5,145.00 | 5,249.00 | 5,096.15 | 5,150.15 | 5,150.15 | 2,219 |
| 08 Apr 2024 | 5,300.40 | 5,300.40 | 5,122.15 | 5,166.00 | 5,166.00 | 1,258 |
| 05 Apr 2024 | 5,277.95 | 5,325.95 | 5,132.30 | 5,196.45 | 5,196.45 | 1,075 |
| 04 Apr 2024 | 5,349.95 | 5,349.95 | 5,212.65 | 5,296.50 | 5,296.50 | 786 |
| 03 Apr 2024 | 5,314.75 | 5,404.90 | 5,231.25 | 5,259.20 | 5,259.20 | 3,093 |
| 02 Apr 2024 | 5,264.00 | 5,338.00 | 5,256.05 | 5,317.85 | 5,317.85 | 945 |
| 01 Apr 2024 | 5,020.45 | 5,278.15 | 5,020.45 | 5,260.55 | 5,260.55 | 1,266 |
| 28 Mar 2024 | 4,947.65 | 5,064.00 | 4,913.30 | 5,009.15 | 5,009.15 | 1,694 |
| 27 Mar 2024 | 4,809.95 | 4,933.10 | 4,770.00 | 4,890.60 | 4,890.60 | 3,400 |
| 26 Mar 2024 | 4,770.00 | 4,805.75 | 4,700.00 | 4,770.90 | 4,770.90 | 1,161 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4,676.00 | 4,792.00 | 4,676.00 | 4,769.05 | 4,769.05 | 837 |
| 21 Mar 2024 | 4,458.15 | 4,720.15 | 4,458.15 | 4,692.90 | 4,692.90 | 2,661 |
| 20 Mar 2024 | 4,541.35 | 4,558.80 | 4,398.15 | 4,458.45 | 4,458.45 | 1,962 |
| 19 Mar 2024 | 4,699.95 | 4,699.95 | 4,510.00 | 4,519.05 | 4,519.05 | 1,314 |
| 18 Mar 2024 | 4,690.05 | 4,785.85 | 4,590.00 | 4,646.20 | 4,646.20 | 2,104 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4,493.35 | 4,799.40 | 4,493.35 | 4,757.70 | 4,757.70 | 2,134 |
| 13 Mar 2024 | 4,899.95 | 4,899.95 | 4,483.00 | 4,585.05 | 4,585.05 | 3,457 |
| 12 Mar 2024 | 4,800.00 | 4,833.55 | 4,651.10 | 4,799.80 | 4,799.80 | 2,355 |
| 11 Mar 2024 | 4,999.00 | 5,029.95 | 4,780.15 | 4,847.35 | 4,847.35 | 2,005 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4,897.00 | 5,017.15 | 4,858.50 | 4,944.90 | 4,944.90 | 1,278 |
| 06 Mar 2024 | 5,168.80 | 5,209.95 | 4,845.00 | 4,891.00 | 4,891.00 | 7,268 |
| 05 Mar 2024 | 5,140.25 | 5,245.00 | 5,112.00 | 5,148.35 | 5,148.35 | 1,769 |
| 04 Mar 2024 | 5,130.75 | 5,208.00 | 5,072.05 | 5,160.50 | 5,160.50 | 1,099 |
| 01 Mar 2024 | 5,199.95 | 5,199.95 | 5,098.35 | 5,118.75 | 5,118.75 | 775 |
| 29 Feb 2024 | 5,150.95 | 5,185.05 | 4,987.50 | 5,112.30 | 5,112.30 | 1,800 |
| 28 Feb 2024 | 5,195.65 | 5,466.00 | 5,031.00 | 5,062.30 | 5,062.30 | 2,986 |
| 27 Feb 2024 | 5,393.80 | 5,398.00 | 5,178.65 | 5,221.75 | 5,221.75 | 6,315 |
| 26 Feb 2024 | 5,170.00 | 5,285.00 | 5,118.35 | 5,208.05 | 5,208.05 | 3,877 |
| 23 Feb 2024 | 5,142.05 | 5,188.85 | 5,099.35 | 5,157.90 | 5,157.90 | 590 |
| 22 Feb 2024 | 5,145.55 | 5,145.55 | 4,973.05 | 5,104.20 | 5,104.20 | 3,058 |
| 21 Feb 2024 | 5,250.00 | 5,333.95 | 5,076.50 | 5,100.05 | 5,100.05 | 1,788 |
| 20 Feb 2024 | 5,321.90 | 5,410.90 | 5,175.35 | 5,190.65 | 5,190.65 | 982 |
| 16 Feb 2024 | 5,321.65 | 5,362.50 | 5,220.80 | 5,304.35 | 5,304.35 | 1,016 |
| 15 Feb 2024 | 5,275.00 | 5,533.15 | 5,272.85 | 5,294.85 | 5,294.85 | 5,091 |
| 14 Feb 2024 | 5,202.85 | 5,274.00 | 4,990.05 | 5,232.25 | 5,232.25 | 5,091 |
| 13 Feb 2024 | 5,222.00 | 5,427.60 | 5,090.95 | 5,199.25 | 5,199.25 | 6,555 |
| 12 Feb 2024 | 5,185.15 | 5,356.00 | 5,031.45 | 5,215.80 | 5,215.80 | 3,321 |
| 09 Feb 2024 | 5,321.00 | 5,342.25 | 5,103.10 | 5,316.95 | 5,316.95 | 1,667 |
| 08 Feb 2024 | 5,398.00 | 5,419.45 | 5,256.15 | 5,276.75 | 5,276.75 | 978 |
| 07 Feb 2024 | 5,379.20 | 5,544.00 | 5,288.50 | 5,313.15 | 5,313.15 | 1,981 |
| 06 Feb 2024 | 5,260.90 | 5,399.40 | 5,228.35 | 5,310.30 | 5,310.30 | 2,953 |
| 05 Feb 2024 | 5,508.40 | 5,508.40 | 5,203.95 | 5,243.20 | 5,243.20 | 1,808 |
| 02 Feb 2024 | 5,196.05 | 5,400.00 | 5,162.95 | 5,306.65 | 5,306.65 | 3,819 |
| 01 Feb 2024 | 5,421.85 | 5,421.85 | 5,151.20 | 5,210.75 | 5,210.75 | 2,070 |
| 31 Jan 2024 | 5,366.40 | 5,371.30 | 5,249.00 | 5,329.40 | 5,329.40 | 6,306 |
| 30 Jan 2024 | 5,120.00 | 5,440.95 | 5,075.00 | 5,316.60 | 5,316.60 | 16,156 |
| 29 Jan 2024 | 5,050.10 | 5,121.95 | 4,988.45 | 5,049.35 | 5,049.35 | 6,708 |
| 26 Jan 2024 | 4,937.70 | 4,937.70 | 4,937.70 | 4,937.70 | 4,937.70 | - |
| 25 Jan 2024 | 4,889.45 | 4,946.60 | 4,889.45 | 4,937.70 | 4,937.70 | 772 |
| 24 Jan 2024 | 4,782.10 | 4,900.30 | 4,701.70 | 4,879.50 | 4,879.50 | 2,822 |
| 23 Jan 2024 | 4,945.50 | 5,021.35 | 4,756.30 | 4,782.10 | 4,782.10 | 5,802 |
| 22 Jan 2024 | 4,787.45 | 4,787.45 | 4,787.45 | 4,787.45 | 4,787.45 | - |
| 19 Jan 2024 | 4,759.80 | 4,805.50 | 4,705.00 | 4,787.45 | 4,787.45 | 2,376 |
| 18 Jan 2024 | 4,862.30 | 4,910.20 | 4,701.75 | 4,716.65 | 4,716.65 | 1,892 |
| 17 Jan 2024 | 4,890.00 | 4,922.75 | 4,821.15 | 4,862.30 | 4,862.30 | 1,305 |
| 16 Jan 2024 | 4,902.10 | 5,027.85 | 4,875.00 | 4,911.95 | 4,911.95 | 6,253 |
| 12 Jan 2024 | 4,821.50 | 4,863.15 | 4,714.45 | 4,738.05 | 4,738.05 | 4,911 |
| 11 Jan 2024 | 4,582.15 | 4,942.85 | 4,582.00 | 4,815.15 | 4,815.15 | 6,459 |
| 10 Jan 2024 | 4,550.90 | 4,550.90 | 4,470.00 | 4,513.40 | 4,513.40 | 774 |
| 09 Jan 2024 | 4,549.85 | 4,558.00 | 4,448.55 | 4,523.15 | 4,523.15 | 6,304 |
| 08 Jan 2024 | 4,383.70 | 4,505.15 | 4,265.55 | 4,486.00 | 4,486.00 | 7,505 |
| 05 Jan 2024 | 4,419.80 | 4,435.70 | 4,285.00 | 4,337.65 | 4,337.65 | 4,219 |
| 04 Jan 2024 | 4,440.15 | 4,491.30 | 4,335.80 | 4,375.55 | 4,375.55 | 2,242 |
| 03 Jan 2024 | 4,554.85 | 4,554.85 | 4,403.90 | 4,434.25 | 4,434.25 | 3,506 |
| 02 Jan 2024 | 4,484.35 | 4,568.70 | 4,480.00 | 4,482.15 | 4,482.15 | 2,946 |
| 29 Dec 2023 | 4,193.40 | 4,457.20 | 4,141.35 | 4,289.05 | 4,289.05 | 11,964 |
| 28 Dec 2023 | 4,128.20 | 4,168.00 | 4,109.90 | 4,144.60 | 4,144.60 | 1,413 |
| 27 Dec 2023 | 4,134.45 | 4,160.00 | 4,085.55 | 4,119.20 | 4,119.20 | 2,404 |
| 26 Dec 2023 | 4,108.15 | 4,175.95 | 4,072.65 | 4,100.20 | 4,100.20 | 2,902 |
| 22 Dec 2023 | 4,090.00 | 4,187.85 | 4,040.05 | 4,093.50 | 4,093.50 | 3,084 |
| 21 Dec 2023 | 3,986.90 | 4,115.30 | 3,937.35 | 4,076.50 | 4,076.50 | 3,448 |
| 20 Dec 2023 | 4,333.90 | 4,385.50 | 3,928.75 | 4,000.95 | 4,000.95 | 3,756 |
| 19 Dec 2023 | 4,179.00 | 4,317.80 | 4,158.15 | 4,255.75 | 4,255.75 | 1,111 |
| 18 Dec 2023 | 4,225.10 | 4,241.80 | 4,126.70 | 4,152.10 | 4,152.10 | 1,551 |
| 15 Dec 2023 | 4,296.60 | 4,334.50 | 4,206.85 | 4,219.10 | 4,219.10 | 1,286 |
| 14 Dec 2023 | 4,236.40 | 4,317.15 | 4,150.00 | 4,298.75 | 4,298.75 | 4,663 |
| 13 Dec 2023 | 4,171.05 | 4,273.70 | 4,171.05 | 4,252.75 | 4,252.75 | 3,653 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.