Power Mech Projects share price history

NSE: POWERMECHBSE: 539302ConstructionSmall Cap

Power Mech Projects Limited · Face value ₹10 · Listed Aug 2015

₹2,166.50₹48.20 (2.28%)BSE ₹2,169.55

Share price at the NSE close on 27 Oct 2026. Previous close ₹2,118.30.

27 Oct: open ₹2,119.00, high ₹2,180.80, low ₹2,118.30

52-week range of traded prices to 27 Oct 2026

₹1,717.70Low, 30 Mar 2026₹3,007.50High, 22 Jun 2026

Market cap: ₹6,850 Cr661st largest listed
P/E: 17.51
P/B: 2.72
Dividend yield: 0.07%
ROE: 16.7%
ROCE: 19.1%
Debt to equity: 0.25
Volume, NSE: 19,59839.9% delivered

Power Mech Projects share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Power Mech Projects' share price is on record from 26 Aug 2015, when it closed at ₹293.28, to 27 Oct 2026. Its highest close was ₹3,506.35 on 26 Aug 2024 and its lowest ₹156.03 on 29 May 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2,166.50	−5.5%	2,895.30	1,732.80	2,291.60	3,007.50	1,717.70	1,84,71,171
2025	2,291.60	−10.8%	3,356.10	1,802.25	2,585.00	3,415.00	1,700.00	2,38,55,022
2024	2,570.05	+19.9%	3,506.35	2,170.45	2,169.00	3,725.00	2,130.50	2,81,46,078
2023	2,142.78	+116.3%	2,363.25	834.90	997.95	2,534.73	785.30	2,55,63,298
2022	990.53	+111.1%	1,192.73	404.90	470.80	1,206.50	402.43	2,47,66,420
2021	469.28	+116.8%	543.40	208.03	217.00	547.50	205.78	3,99,89,148
2020	216.48	−28.3%	391.08	156.03	304.98	400.00	153.00	2,89,09,782
2019	301.93	−37.8%	542.15	283.83	486.50	587.50	281.00	52,00,770
2018	485.80	+31.7%	530.38	378.43	377.50	539.00	373.50	1,14,55,596
2017	368.88	+64.9%	386.28	196.75	224.95	406.90	194.58	1,15,60,422
2016	223.70	−32.2%	343.30	218.10	327.80	351.10	214.00	48,29,390
2015	329.98	–	329.98	284.35	300.00	334.20	280.15	1,57,68,700

₹ 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. 2015 is from its first session, 26 Aug 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,166.50	−13.0%	2,475.60	2,514.70	2,066.20	6,94,972
Sep 2026	2,490.50	−1.2%	2,521.00	2,535.00	2,270.10	13,42,388
Aug 2026	2,521.20	−1.8%	2,594.00	2,650.00	2,400.00	13,76,753
Jul 2026	2,566.40	−7.1%	2,792.60	2,799.90	2,510.50	14,59,852
Jun 2026	2,763.00	+10.5%	2,505.00	3,007.50	2,450.00	35,67,719
May 2026	2,500.70	+0.8%	2,512.00	2,645.20	2,334.00	19,99,807
Apr 2026	2,481.80	+43.2%	1,798.90	2,550.00	1,784.90	25,68,164
Mar 2026	1,732.80	−16.6%	1,950.00	2,070.00	1,717.70	22,54,088
Feb 2026	2,076.90	+0.1%	2,069.20	2,283.30	1,944.00	16,88,965
Jan 2026	2,074.40	−9.5%	2,291.60	2,434.00	1,955.00	15,18,463
Dec 2025	2,291.60	−3.6%	2,397.50	2,414.40	2,097.00	10,59,085
Nov 2025	2,378.10	−4.7%	2,506.00	2,566.30	2,258.40	14,28,114
Oct 2025	2,496.20	−7.8%	2,705.20	2,975.00	2,449.00	18,55,080
Sep 2025	2,706.10	−9.9%	3,011.00	3,234.90	2,660.00	26,04,710
Aug 2025	3,003.90	−3.9%	3,139.00	3,260.00	2,987.40	11,08,546
Jul 2025	3,125.60	−6.9%	3,355.00	3,415.00	2,950.00	16,96,879
Jun 2025	3,356.10	+8.0%	3,107.40	3,385.00	2,984.00	15,99,936
May 2025	3,107.20	+18.6%	2,619.10	3,398.90	2,450.00	26,39,848
Apr 2025	2,619.40	−3.6%	2,722.75	2,942.00	2,325.05	22,37,858
Mar 2025	2,717.65	+50.8%	1,802.00	2,775.00	1,700.00	32,98,417
Feb 2025	1,802.25	−16.3%	2,134.00	2,360.00	1,760.00	19,85,152
Jan 2025	2,154.00	−16.2%	2,585.00	2,897.00	1,745.00	23,41,397
Dec 2024	2,570.05	−9.3%	2,838.00	2,844.95	2,489.60	10,25,696
Nov 2024	2,835.00	−4.0%	3,147.95	3,147.95	2,451.05	10,92,073
Oct 2024	2,954.45	−11.9%	3,360.00	3,398.00	2,704.10	17,54,495
Sep 2024	3,355.03	−1.0%	3,424.98	3,424.98	3,068.00	20,98,956
Aug 2024	3,389.40	+9.4%	3,129.95	3,725.00	2,680.00	63,32,940
Jul 2024	3,098.50	+25.3%	2,460.50	3,250.50	2,415.00	42,17,564
Jun 2024	2,472.23	+6.7%	2,502.48	2,690.00	2,173.88	25,20,280
May 2024	2,317.03	−11.6%	2,640.00	2,640.00	2,300.50	14,57,850
Apr 2024	2,621.95	+4.7%	2,529.50	2,741.40	2,464.25	11,55,658
Mar 2024	2,505.25	−2.1%	2,574.50	2,624.95	2,202.50	14,20,026
Feb 2024	2,558.25	−4.0%	2,692.00	2,775.00	2,483.93	22,13,830
Jan 2024	2,665.25	+24.4%	2,169.00	2,720.68	2,130.50	28,56,710
Dec 2023	2,142.78	+2.9%	2,090.00	2,234.40	1,957.55	13,64,576
Nov 2023	2,082.63	+15.5%	1,784.50	2,115.03	1,682.48	15,05,868
Oct 2023	1,803.73	−14.1%	2,069.50	2,102.50	1,725.00	7,75,042
Sep 2023	2,099.03	−0.7%	2,112.45	2,337.50	2,000.00	14,44,184
Aug 2023	2,112.80	−8.4%	2,362.00	2,438.98	1,898.50	25,35,282
Jul 2023	2,307.33	+37.1%	1,692.40	2,534.73	1,645.00	19,82,016
Jun 2023	1,682.83	+5.9%	1,590.00	1,725.00	1,558.83	14,85,614
May 2023	1,588.85	+21.4%	1,330.45	1,646.95	1,288.23	37,66,084
Apr 2023	1,308.70	+6.0%	1,245.23	1,392.50	1,210.00	18,40,852
Mar 2023	1,234.95	+21.9%	1,015.50	1,242.50	1,013.53	28,33,808
Feb 2023	1,012.83	+7.3%	951.90	1,095.00	785.30	46,39,004
Jan 2023	944.33	−4.7%	997.95	1,139.20	895.33	13,90,968
Dec 2022	990.53	−12.5%	1,127.50	1,206.50	903.53	13,04,866
Nov 2022	1,131.43	+27.9%	885.00	1,164.50	850.00	20,66,906
Oct 2022	884.83	−1.9%	899.50	1,049.35	868.70	22,19,714
Sep 2022	901.85	+28.0%	704.50	959.95	663.35	38,06,736
Aug 2022	704.83	+54.0%	464.45	739.50	456.25	56,87,146
Jul 2022	457.83	+2.6%	447.53	461.53	402.75	7,27,862
Jun 2022	446.05	−8.4%	486.00	500.60	415.03	11,82,952
May 2022	487.20	+4.9%	462.75	534.08	437.50	28,16,906
Apr 2022	464.58	+11.2%	420.95	474.00	415.15	16,25,356
Mar 2022	417.88	−5.4%	435.00	460.00	402.43	12,34,318
Feb 2022	441.73	−6.5%	483.50	483.65	407.95	10,49,876
Jan 2022	472.20	+0.6%	470.80	513.90	447.50	10,43,782
Dec 2021	469.28	+3.2%	456.00	517.43	451.70	8,91,356
Nov 2021	454.53	−7.7%	485.55	522.00	442.08	9,14,504
Oct 2021	492.25	+5.5%	465.00	547.50	462.55	24,34,984
Sep 2021	466.50	+15.0%	407.48	483.95	402.83	47,24,486
Aug 2021	405.70	−0.6%	411.75	436.80	384.00	26,32,574
Jul 2021	408.00	+8.9%	379.45	461.00	375.93	84,34,474
Jun 2021	374.73	+22.1%	306.80	384.00	297.75	75,13,528
May 2021	306.78	+6.5%	281.00	321.00	279.55	16,97,522
Apr 2021	288.05	−1.3%	294.98	299.00	270.78	18,10,348
Mar 2021	291.95	+7.1%	275.43	293.85	250.68	26,00,748
Feb 2021	272.50	+22.2%	223.50	292.23	216.15	46,51,376
Jan 2021	223.03	+3.0%	217.00	230.00	205.78	16,83,248
Dec 2020	216.48	+1.8%	214.75	227.00	193.50	26,03,304
Nov 2020	212.70	+13.0%	181.78	216.95	180.10	45,10,292
Oct 2020	188.28	−6.7%	206.00	209.40	185.50	9,91,072
Sep 2020	201.73	−7.7%	218.58	238.38	176.75	26,32,530
Aug 2020	218.58	+3.7%	207.55	278.40	199.15	63,54,258
Jul 2020	210.80	−7.2%	227.00	266.65	210.00	31,96,174
Jun 2020	227.08	+45.5%	157.05	241.50	157.05	40,09,238
May 2020	156.03	−18.6%	191.48	191.48	155.05	5,99,214
Apr 2020	191.65	+18.4%	167.45	217.50	155.83	7,92,086
Mar 2020	161.88	−54.1%	352.50	357.48	153.00	12,55,492
Feb 2020	352.60	−4.5%	365.00	400.00	343.00	9,26,382
Jan 2020	369.08	+22.2%	304.98	385.00	293.00	10,39,740
Dec 2019	301.93	−1.7%	307.58	322.50	281.00	7,22,964
Nov 2019	307.18	−13.4%	347.93	361.85	301.00	3,59,276
Oct 2019	354.90	−1.1%	359.98	374.05	312.50	5,63,904
Sep 2019	358.95	+6.0%	336.50	399.50	314.15	5,75,698
Aug 2019	338.68	−28.2%	470.00	479.00	327.50	7,00,236
Jul 2019	471.55	−5.3%	500.00	519.85	427.38	6,80,832
Jun 2019	498.20	−5.1%	527.03	536.88	460.28	5,12,262
May 2019	524.73	+17.4%	449.03	587.50	425.68	5,17,930
Apr 2019	447.00	−4.0%	470.93	496.50	444.00	70,150
Mar 2019	465.85	+4.1%	446.95	510.50	446.95	2,72,578
Feb 2019	447.43	+6.8%	412.20	449.50	390.03	1,06,416
Jan 2019	418.88	−13.8%	486.50	492.03	397.88	1,18,524
Dec 2018	485.80	+5.6%	457.25	487.15	419.28	1,95,912
Nov 2018	459.85	+5.0%	437.98	473.90	415.00	3,22,032
Oct 2018	438.05	−3.2%	452.50	452.50	388.53	7,99,732
Sep 2018	452.73	−7.2%	494.75	537.00	431.40	4,20,902
Aug 2018	487.63	+0.6%	489.98	508.00	460.00	11,37,668
Jul 2018	484.60	+3.9%	470.00	492.68	457.00	4,59,974
Jun 2018	466.58	−3.6%	492.50	500.00	438.93	9,18,578
May 2018	484.25	−5.0%	516.95	528.50	473.60	4,61,348
Apr 2018	509.53	+20.4%	423.50	539.00	423.50	30,90,344
Mar 2018	423.33	−10.3%	474.93	482.50	405.50	2,57,032
Feb 2018	472.05	+15.4%	416.95	489.00	375.08	8,16,936
Jan 2018	409.00	+10.9%	377.50	461.13	373.50	25,75,138
Dec 2017	368.88	−3.3%	382.50	392.50	348.50	5,26,082
Nov 2017	381.43	+35.2%	284.50	406.90	282.50	27,12,032
Oct 2017	282.15	+1.1%	279.98	292.25	270.63	2,34,774
Sep 2017	279.20	+5.3%	266.00	284.95	223.05	1,47,604
Aug 2017	265.13	−9.6%	292.70	298.50	248.00	1,25,200
Jul 2017	293.23	+0.2%	295.60	307.35	290.40	2,17,918
Jun 2017	292.65	+0.2%	290.50	306.00	285.03	5,03,288
May 2017	292.18	+4.7%	279.48	312.20	273.05	9,41,590
Apr 2017	279.03	+4.5%	265.03	283.98	259.03	11,34,510
Mar 2017	267.13	+22.7%	219.98	279.70	194.58	34,08,360
Feb 2017	217.63	−2.9%	225.00	245.80	215.55	6,32,932
Jan 2017	224.05	+0.2%	224.95	237.50	210.03	9,76,132
Dec 2016	223.70	−4.5%	234.03	239.95	217.55	2,31,500
Nov 2016	234.35	−8.6%	255.00	260.00	214.00	2,74,278
Oct 2016	256.53	+5.6%	247.48	270.00	237.50	5,14,280
Sep 2016	242.98	+5.4%	232.85	256.45	230.00	5,92,354
Aug 2016	230.63	−19.0%	282.00	286.00	226.00	2,79,224
Jul 2016	284.63	+4.8%	271.58	288.25	270.00	6,44,648
Jun 2016	271.55	−9.4%	294.28	300.50	257.98	2,93,548
May 2016	299.58	+1.6%	291.68	305.48	285.50	3,49,916
Apr 2016	294.95	+5.5%	283.48	307.50	281.13	1,78,200
Mar 2016	279.55	−2.8%	284.50	295.00	273.50	6,39,582
Feb 2016	287.50	−2.7%	300.00	319.50	271.50	1,53,478
Jan 2016	295.45	−10.5%	327.80	351.10	280.08	6,78,382
Dec 2015	329.98	+7.9%	306.63	334.20	297.50	8,47,972
Nov 2015	305.68	+3.4%	294.38	322.50	290.65	7,07,402
Oct 2015	295.68	+2.5%	290.00	315.50	287.35	14,62,664
Sep 2015	288.58	−6.1%	303.00	309.90	280.15	13,78,504
Aug 2015	307.35	–	300.00	331.50	290.00	1,13,72,158

₹ 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	Delivery
27 Oct 2026	2,119.00	2,180.80	2,118.30	2,166.50	2,157.84	19,598	39.9%
26 Oct 2026	2,100.00	2,140.00	2,066.20	2,118.30	2,108.72	39,331	42.7%
23 Oct 2026	2,239.90	2,239.90	2,109.80	2,124.70	2,147.56	64,968	41.1%
22 Oct 2026	2,265.00	2,265.00	2,200.00	2,236.10	2,227.83	45,554	42.3%
21 Oct 2026	2,365.00	2,368.70	2,250.90	2,272.60	2,304.07	50,435	42.0%
19 Oct 2026	2,375.10	2,418.10	2,340.00	2,357.50	2,379.43	59,037	20.2%
16 Oct 2026	2,422.30	2,425.00	2,382.00	2,386.90	2,400.13	24,542	50.0%
15 Oct 2026	2,453.20	2,461.30	2,415.00	2,422.30	2,428.91	15,534	45.7%
14 Oct 2026	2,438.00	2,514.70	2,423.60	2,470.20	2,474.22	54,829	33.1%
13 Oct 2026	2,394.10	2,459.00	2,373.10	2,443.00	2,433.80	50,596	26.8%
12 Oct 2026	2,419.00	2,456.80	2,372.00	2,392.90	2,416.05	28,702	31.0%
9 Oct 2026	2,434.40	2,460.10	2,391.10	2,419.00	2,420.39	33,389	30.7%
8 Oct 2026	2,429.00	2,486.00	2,332.80	2,445.90	2,413.18	70,299	39.9%
7 Oct 2026	2,414.50	2,449.40	2,401.00	2,429.30	2,424.18	26,530	44.9%
6 Oct 2026	2,431.90	2,457.60	2,398.60	2,426.00	2,431.39	22,049	38.5%
5 Oct 2026	2,476.10	2,492.40	2,410.10	2,431.50	2,440.15	37,067	34.6%
1 Oct 2026	2,475.60	2,490.00	2,430.20	2,476.20	2,461.28	52,512	34.4%
30 Sep 2026	2,488.90	2,535.00	2,442.00	2,490.50	2,479.98	2,93,610	16.7%
29 Sep 2026	2,399.00	2,459.50	2,380.70	2,397.20	2,414.72	1,53,659	18.0%
28 Sep 2026	2,401.20	2,401.20	2,355.40	2,364.30	2,377.58	24,446	48.1%
25 Sep 2026	2,429.50	2,439.70	2,386.10	2,407.30	2,410.98	20,848	46.9%
24 Sep 2026	2,440.00	2,460.00	2,415.10	2,429.50	2,438.02	22,575	50.7%

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.Power Mech Projects bonus and split history

Ex-date	Event	Price factor	What happened
8 Oct 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.