PMC Fincorp share price history

BSE: 534060FinanceSmall Cap

PMC Fincorp Limited · Face value ₹1 · Listed Mar 2012

₹1.83₹0.03 (1.61%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹1.86.

29 Oct: open ₹1.81, high ₹1.92, low ₹1.80

52-week range of traded prices to 29 Oct 2026

₹1.44Low, 10 Sep 2026₹2.27High, 13 Mar 2026

Market cap: ₹130 Cr2,691st largest listed
P/E: 20.42
P/B: 0.70
Dividend yield: Nonein the last 12 months
ROE: 3.6%
NIM: 8.53%
Cost of funds: 14.58%
Credit cost: 0.00%
ROA: 3.00%
Leverage: 1.16times net worth
Volume, BSE: 5,40,031

PMC Fincorp share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

PMC Fincorp's share price is on record from 13 Mar 2012, when it closed at ₹10.35, to 29 Oct 2026. Its highest close was ₹108.60 on 27 Oct 2014 and its lowest ₹0.17 on 20 Dec 2019, adjusted for 4 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.83	+2.2%	2.14	1.54	1.76	2.27	1.44	14,05,78,093
2025	1.79	−47.2%	3.51	1.50	3.47	3.65	1.48	23,64,50,866
2024	3.39	+12.6%	5.88	2.28	3.07	5.92	2.13	47,78,32,966
2023	3.01	+15.8%	3.16	1.46	2.60	3.47	1.40	35,56,11,583
2022	2.60	−58.5%	11.18	2.33	6.58	11.48	2.30	33,78,09,711
2021	6.27	+1,358.1%	6.27	0.45	0.41	6.27	0.41	68,58,29,349
2020	0.43	+87.0%	0.66	0.20	0.24	0.69	0.19	14,30,37,256
2019	0.23	−48.9%	0.48	0.17	0.47	0.50	0.16	12,53,55,509
2018	0.45	+2.3%	0.72	0.33	0.46	0.75	0.32	27,17,55,773
2017	0.44	−2.2%	0.57	0.32	0.45	0.58	0.32	31,32,10,412
2016	0.45	−18.2%	0.72	0.37	0.56	0.72	0.37	74,67,01,613
2015	0.55	−98.7%	38.83	0.50	38.83	38.83	0.47	93,61,94,850
2014	40.85	+73.1%	108.60	23.54	23.06	122.35	22.36	7,58,37,062
2013	23.60	+54.9%	23.60	5.73	15.09	23.67	5.53	23,04,63,828
2012	15.23	–	15.41	8.55	9.86	15.69	8.35	28,30,39,524

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 13 Mar 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.83	−7.1%	1.97	2.00	1.53	1,05,06,628
Sep 2026	1.97	+15.2%	1.72	2.08	1.44	2,12,99,131
Aug 2026	1.71	−1.7%	1.74	1.85	1.60	92,45,374
Jul 2026	1.74	−4.9%	1.80	2.13	1.69	94,04,294
Jun 2026	1.83	−5.2%	1.90	2.24	1.75	1,46,73,931
May 2026	1.93	+0.5%	1.92	2.25	1.82	1,46,55,057
Apr 2026	1.92	+11.6%	1.70	2.15	1.70	1,21,08,287
Mar 2026	1.72	−10.9%	1.82	2.27	1.70	1,97,40,939
Feb 2026	1.93	+14.9%	1.68	2.05	1.64	1,63,32,132
Jan 2026	1.68	−6.1%	1.76	2.05	1.57	1,26,12,320
Dec 2025	1.79	−0.6%	1.82	2.24	1.48	3,35,93,297
Nov 2025	1.80	−4.8%	1.90	2.03	1.67	1,30,74,786
Oct 2025	1.89	−5.5%	1.99	2.05	1.76	1,53,81,964
Sep 2025	2.00	−5.2%	2.12	2.25	1.97	2,65,42,065
Aug 2025	2.11	−7.0%	2.28	2.29	2.02	1,07,28,558
Jul 2025	2.27	−0.9%	2.28	2.56	2.03	2,05,34,182
Jun 2025	2.29	−1.3%	2.37	2.47	2.20	1,54,83,979
May 2025	2.32	−1.7%	2.37	2.48	2.10	2,23,35,962
Apr 2025	2.36	+5.8%	2.20	2.64	2.02	1,45,48,226
Mar 2025	2.23	−6.3%	2.38	2.67	2.00	2,26,87,213
Feb 2025	2.38	−22.7%	3.10	3.16	2.32	1,93,31,968
Jan 2025	3.08	−9.1%	3.47	3.65	2.78	2,22,08,666
Dec 2024	3.39	−13.7%	3.95	4.08	3.29	4,57,05,993
Nov 2024	3.93	−1.5%	4.10	4.17	3.15	4,40,46,996
Oct 2024	3.99	−18.1%	5.35	5.92	3.86	6,03,73,266
Sep 2024	4.87	+2.5%	4.82	5.24	4.20	4,21,69,884
Aug 2024	4.75	+3.3%	4.59	5.33	4.10	3,99,93,921
Jul 2024	4.60	+4.1%	4.55	4.94	4.32	4,06,96,164
Jun 2024	4.42	+2.1%	4.42	4.50	3.40	4,35,65,574
May 2024	4.33	+53.0%	2.82	4.86	2.60	7,73,83,668
Apr 2024	2.83	+24.1%	2.28	3.19	2.28	2,05,78,311
Mar 2024	2.28	−20.6%	2.81	3.05	2.13	1,52,20,059
Feb 2024	2.87	−1.0%	2.95	3.25	2.83	2,50,59,263
Jan 2024	2.90	−3.7%	3.07	3.25	2.75	2,30,39,867
Dec 2023	3.01	+4.9%	3.01	3.13	2.60	3,73,18,927
Nov 2023	2.87	+81.6%	1.61	3.47	1.58	8,09,28,716
Oct 2023	1.58	−8.1%	1.73	1.80	1.42	1,47,56,506
Sep 2023	1.72	−2.8%	1.80	1.95	1.68	2,41,29,966
Aug 2023	1.77	+18.0%	1.50	1.95	1.42	3,32,44,859
Jul 2023	1.50	−6.8%	1.64	1.69	1.40	2,25,56,522
Jun 2023	1.61	−19.5%	1.98	2.41	1.54	6,10,36,414
May 2023	2.00	−1.0%	2.00	2.29	1.83	1,31,07,188
Apr 2023	2.02	+4.1%	2.00	2.26	1.96	83,24,357
Mar 2023	1.94	−9.3%	2.16	2.26	1.57	2,47,88,689
Feb 2023	2.14	−3.6%	2.12	2.94	1.95	2,02,47,102
Jan 2023	2.22	−14.6%	2.60	2.75	2.16	1,51,72,337
Dec 2022	2.60	−6.8%	2.89	3.00	2.30	1,87,24,312
Nov 2022	2.79	+8.6%	2.57	3.29	2.50	1,63,00,072
Oct 2022	2.57	−16.0%	3.07	3.20	2.50	1,34,57,755
Sep 2022	3.06	−10.5%	3.54	3.58	2.75	1,98,12,933
Aug 2022	3.42	+4.3%	3.35	4.46	3.13	2,84,40,406
Jul 2022	3.28	−5.7%	3.35	3.79	3.11	1,35,02,622
Jun 2022	3.48	−11.2%	3.99	3.99	2.82	1,88,20,807
May 2022	3.92	−7.5%	4.43	4.90	3.63	2,59,16,115
Apr 2022	4.24	−23.3%	5.62	5.74	4.04	3,27,06,812
Mar 2022	5.53	+35.9%	3.87	6.89	3.87	3,42,09,651
Feb 2022	4.07	−45.3%	7.07	8.15	4.07	3,89,14,085
Jan 2022	7.44	+18.7%	6.58	11.48	6.56	7,70,04,141
Dec 2021	6.27	+102.3%	2.95	6.27	2.54	8,04,53,006
Nov 2021	3.10	+83.4%	1.69	3.60	1.62	6,01,05,199
Oct 2021	1.69	0.0%	1.70	2.04	1.61	3,64,62,198
Sep 2021	1.69	−22.1%	2.17	2.19	1.66	3,08,73,154
Aug 2021	2.17	−21.9%	2.65	3.20	1.93	4,31,77,910
Jul 2021	2.78	+6.9%	2.55	3.39	1.87	8,42,91,761
Jun 2021	2.60	+28.7%	2.06	2.85	2.04	3,92,44,335
May 2021	2.02	+71.2%	1.18	2.02	1.03	8,96,82,307
Apr 2021	1.18	+15.7%	1.00	1.20	0.88	6,73,28,712
Mar 2021	1.02	−22.7%	1.38	1.42	1.02	2,65,55,972
Feb 2021	1.32	+169.4%	0.51	1.32	0.49	8,67,44,241
Jan 2021	0.49	+14.0%	0.41	0.61	0.41	4,09,10,554
Dec 2020	0.43	+26.5%	0.34	0.69	0.33	4,52,78,296
Nov 2020	0.34	−8.1%	0.37	0.39	0.32	1,18,83,441
Oct 2020	0.37	0.0%	0.36	0.39	0.30	80,44,567
Sep 2020	0.37	+12.1%	0.30	0.41	0.30	1,70,59,935
Aug 2020	0.33	+22.2%	0.27	0.37	0.26	1,13,51,628
Jul 2020	0.27	−30.8%	0.40	0.40	0.26	71,32,729
Jun 2020	0.39	+77.3%	0.21	0.39	0.19	57,56,364
May 2020	0.22	−8.3%	0.24	0.24	0.19	35,63,012
Apr 2020	0.24	0.0%	0.25	0.35	0.23	47,90,732
Mar 2020	0.24	−29.4%	0.33	0.34	0.23	75,13,955
Feb 2020	0.34	−22.7%	0.42	0.42	0.31	77,84,862
Jan 2020	0.44	+91.3%	0.24	0.50	0.24	1,28,77,735
Dec 2019	0.23	−20.7%	0.29	0.29	0.16	1,89,64,537
Nov 2019	0.29	−3.3%	0.31	0.35	0.27	1,21,57,972
Oct 2019	0.30	−14.3%	0.35	0.36	0.29	75,45,417
Sep 2019	0.35	+2.9%	0.34	0.39	0.30	66,66,098
Aug 2019	0.34	0.0%	0.34	0.40	0.28	90,80,797
Jul 2019	0.34	−5.6%	0.37	0.42	0.32	71,23,872
Jun 2019	0.36	−20.0%	0.44	0.46	0.32	1,11,90,851
May 2019	0.45	+7.1%	0.41	0.50	0.38	1,24,50,383
Apr 2019	0.42	+5.0%	0.42	0.43	0.39	79,39,012
Mar 2019	0.40	0.0%	0.40	0.50	0.39	1,14,76,030
Feb 2019	0.40	+8.1%	0.39	0.47	0.32	1,02,04,597
Jan 2019	0.37	−17.8%	0.47	0.47	0.35	1,05,55,943
Dec 2018	0.45	−8.2%	0.49	0.51	0.42	98,43,970
Nov 2018	0.49	+16.7%	0.42	0.53	0.41	1,33,92,785
Oct 2018	0.42	−6.7%	0.46	0.63	0.39	2,26,21,052
Sep 2018	0.45	−16.7%	0.52	0.57	0.43	1,57,08,512
Aug 2018	0.54	+50.0%	0.38	0.66	0.32	2,76,76,963
Jul 2018	0.36	−5.3%	0.37	0.39	0.32	97,34,217
Jun 2018	0.38	0.0%	0.37	0.43	0.35	1,03,38,067
May 2018	0.38	−5.0%	0.41	0.43	0.36	1,18,82,899
Apr 2018	0.40	−2.4%	0.42	0.50	0.39	1,37,94,167
Mar 2018	0.41	−31.7%	0.60	0.63	0.39	2,78,74,555
Feb 2018	0.60	−3.2%	0.63	0.72	0.48	2,52,63,593
Jan 2018	0.62	+40.9%	0.46	0.75	0.44	8,36,24,993
Dec 2017	0.44	+2.3%	0.43	0.49	0.38	2,28,09,130
Nov 2017	0.43	+22.9%	0.36	0.45	0.35	2,96,50,823
Oct 2017	0.35	−10.3%	0.39	0.42	0.35	2,12,08,291
Sep 2017	0.39	+21.9%	0.33	0.50	0.32	2,91,38,261
Aug 2017	0.32	−17.9%	0.39	0.40	0.32	2,38,85,444
Jul 2017	0.39	0.0%	0.39	0.50	0.37	1,98,07,730
Jun 2017	0.39	+2.6%	0.40	0.41	0.37	1,81,03,383
May 2017	0.38	−5.0%	0.41	0.43	0.35	2,26,87,294
Apr 2017	0.40	−7.0%	0.44	0.46	0.39	2,74,60,868
Mar 2017	0.43	−14.0%	0.50	0.51	0.41	3,90,32,170
Feb 2017	0.50	+4.2%	0.49	0.58	0.44	3,47,97,803
Jan 2017	0.48	+6.7%	0.45	0.57	0.44	2,46,29,215
Dec 2016	0.45	−8.2%	0.48	0.58	0.42	2,88,58,043
Nov 2016	0.49	−21.0%	0.61	0.65	0.45	5,11,33,170
Oct 2016	0.62	+26.5%	0.49	0.72	0.48	10,81,01,346
Sep 2016	0.49	+22.5%	0.39	0.51	0.38	3,49,72,430
Aug 2016	0.40	−13.0%	0.45	0.46	0.39	2,24,82,972
Jul 2016	0.46	+17.9%	0.38	0.52	0.38	4,66,43,398
Jun 2016	0.39	−4.9%	0.42	0.42	0.37	3,38,62,712
May 2016	0.41	−16.3%	0.50	0.53	0.37	3,99,01,262
Apr 2016	0.49	+8.9%	0.47	0.63	0.45	6,12,20,319
Mar 2016	0.45	−10.0%	0.51	0.59	0.45	5,28,55,569
Feb 2016	0.50	−18.0%	0.62	0.69	0.49	8,49,26,721
Jan 2016	0.61	+10.9%	0.56	0.72	0.48	18,17,43,671
Dec 2015	0.55	−33.7%	0.84	0.84	0.47	37,37,73,563
Nov 2015	0.83	−35.2%	1.28	1.30	0.75	18,34,77,938
Oct 2015	1.28	+26.7%	1.04	1.31	1.04	12,74,88,779
Sep 2015	1.01	−25.7%	1.40	1.72	0.93	6,81,89,600
Aug 2015	1.36	−27.7%	1.93	2.25	1.30	7,61,67,564
Jul 2015	1.88	−42.0%	3.40	3.40	1.63	3,64,35,628
Jun 2015	3.24	−35.5%	5.03	5.03	2.97	1,24,11,000
May 2015	5.03	−41.4%	8.93	9.25	4.98	1,24,28,832
Apr 2015	8.58	−59.1%	20.53	21.50	8.43	2,66,23,482
Mar 2015	20.95	−7.5%	23.18	32.50	19.00	1,43,56,248
Feb 2015	22.65	+23.6%	17.75	25.25	17.43	33,14,626
Jan 2015	18.33	−55.1%	38.83	38.83	18.33	15,27,590
Dec 2014	40.85	−61.8%	106.15	109.50	40.85	64,88,614
Nov 2014	106.88	+3.7%	103.25	122.05	92.00	42,11,740
Oct 2014	103.10	+31.8%	78.00	122.35	77.80	30,03,324
Sep 2014	78.23	−1.8%	80.00	81.30	77.50	51,51,380
Aug 2014	79.69	+11.4%	61.61	81.00	61.61	38,18,450
Jul 2014	71.55	−8.0%	75.00	79.00	64.35	40,75,160
Jun 2014	77.73	−5.8%	82.00	88.00	75.00	50,30,880
May 2014	82.53	+18.2%	69.80	87.50	69.31	79,70,170
Apr 2014	69.83	+16.6%	60.00	76.10	56.50	58,24,260
Mar 2014	59.86	+49.2%	40.34	64.80	38.33	1,10,87,594
Feb 2014	40.12	+26.1%	31.67	42.72	30.54	74,83,230
Jan 2014	31.83	+34.9%	23.06	31.94	22.36	1,16,92,260
Dec 2013	23.60	+12.2%	21.11	23.67	20.39	61,63,308
Nov 2013	21.04	+19.3%	17.53	21.16	17.52	36,61,632
Oct 2013	17.64	+11.3%	16.04	18.12	14.89	62,46,756
Sep 2013	15.84	+77.9%	8.91	17.81	8.91	87,46,704
Aug 2013	8.90	+0.2%	9.44	10.57	8.17	1,00,25,604
Jul 2013	8.89	−29.4%	12.53	12.53	8.64	71,00,604
Jun 2013	12.59	−8.3%	13.89	13.97	12.33	41,74,056
May 2013	13.73	+41.8%	9.28	14.09	9.20	60,15,708
Apr 2013	9.68	+49.7%	6.67	10.86	6.67	38,73,816
Mar 2013	6.47	−18.2%	7.83	7.94	5.53	9,59,36,382
Feb 2013	7.90	−50.7%	15.55	15.57	7.86	2,75,12,406
Jan 2013	16.02	+5.1%	15.09	16.25	15.06	5,10,06,852
Dec 2012	15.23	+1.1%	14.92	15.69	14.49	8,52,29,028
Nov 2012	15.06	+4.8%	14.22	15.14	14.17	3,17,75,184
Oct 2012	14.38	+0.2%	14.33	14.49	14.03	3,05,85,348
Sep 2012	14.34	+11.7%	12.93	14.50	12.87	1,61,46,900
Aug 2012	12.84	+5.7%	12.22	13.03	12.07	2,32,90,236
Jul 2012	12.15	+10.8%	11.13	13.89	10.97	3,04,60,356
Jun 2012	10.97	+1.6%	10.84	11.45	10.56	1,16,54,460
May 2012	10.80	−1.6%	11.11	11.40	10.39	1,22,26,752
Apr 2012	10.97	+23.0%	9.31	11.08	9.31	1,48,06,188
Mar 2012	8.92	–	9.86	11.78	8.35	2,68,65,072

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	1.81	1.92	1.80	1.83	1.85	5,40,031
28 Oct 2026	1.91	1.92	1.75	1.86	1.84	10,60,323
27 Oct 2026	1.68	1.95	1.61	1.86	1.82	15,55,298
26 Oct 2026	1.66	1.70	1.55	1.66	1.61	4,80,053
23 Oct 2026	1.69	1.70	1.53	1.62	1.61	5,72,097
22 Oct 2026	1.67	1.72	1.60	1.69	1.67	4,99,607
21 Oct 2026	1.66	1.74	1.62	1.65	1.66	4,78,390
19 Oct 2026	1.76	1.77	1.60	1.65	1.69	5,92,244
16 Oct 2026	1.75	1.78	1.72	1.74	1.75	1,58,258
15 Oct 2026	1.72	1.77	1.72	1.76	1.75	1,63,990
14 Oct 2026	1.72	1.77	1.71	1.73	1.74	2,20,111
13 Oct 2026	1.72	1.80	1.72	1.75	1.76	2,38,203
12 Oct 2026	1.79	1.81	1.70	1.72	1.73	5,34,863
9 Oct 2026	1.73	1.84	1.71	1.78	1.79	3,79,100
8 Oct 2026	1.76	1.81	1.71	1.75	1.75	6,73,319
7 Oct 2026	1.87	1.88	1.72	1.79	1.78	7,13,000
6 Oct 2026	1.87	2.00	1.80	1.84	1.87	6,85,097
5 Oct 2026	1.90	1.99	1.85	1.86	1.89	3,88,907
1 Oct 2026	1.97	2.00	1.90	1.91	1.95	5,73,737
30 Sep 2026	1.96	2.03	1.95	1.97	1.99	6,38,713
29 Sep 2026	1.98	2.04	1.87	2.02	1.97	19,13,701
28 Sep 2026	1.90	2.08	1.90	1.98	2.02	33,32,182

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.PMC Fincorp bonus and split history

Ex-date	Event	Price factor	What happened
25 Oct 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
31 Aug 2015	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
7 Apr 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Oct 2014	Split	0.2000	Each share became 5.
13 Mar 2014	Bonus	0.5556	Holders received 4 bonus shares for every 5 held.
7 Feb 2013	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.