NSE · POWERMECH · stock
Power Mech Projects Limited (POWERMECH) stock price history
Every NSE trading session of Power Mech Projects Limited from Aug 26, 2015 to Sep 28, 2026: 2,740 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
POWERMECH adjusted close, 2015 to 2026
- ₹3,502
- All time high, 2024
- ₹3,006
- 52 week high, ₹1,717 low
- 2,740
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
POWERMECH key facts
- Power Mech Projects Limited (POWERMECH) closed at ₹2,364 on Sep 28, 2026 on NSE.
- POWERMECH's all time high close is ₹3,502, set on Aug 26, 2024; its all time low close is ₹155.23 on May 29, 2020.
- POWERMECH's 52 week range is ₹1,717 to ₹3,006.
- POWERMECH returned -11.9% over the year to Sep 28, 2026 and +435.6% over five years.
- Over ten years POWERMECH returned +874%, +25.6% a year compounded.
- POWERMECH's deepest drawdown was -71.2% from May 30, 2019 to May 29, 2020.
- DataCedar holds 2,740 daily sessions of POWERMECH history from Aug 26, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POWERMECH price chart, 2015 to 2026
POWERMECH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -14.3% |
| 6 months | +29.8% |
| Year to date | +3.9% |
| 1 year | -11.9% |
| 3 years | +10.7% |
| 5 years | +435.6% |
| 10 years | +873.5% |
| Since Aug 26, 2015 | +715.3% |
| Compound annual growth, 11.1 years | +20.8% |
POWERMECH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,502 on Aug 26, 2024
- All time low close
- ₹155.23 on May 29, 2020
- 52 week high
- ₹3,006 on Jun 22, 2026
- 52 week low
- ₹1,717 on Mar 30, 2026
- Deepest drawdown
- -71.2% from May 30, 2019 to May 29, 2020, recovered Oct 18, 2021
- Best single session
- +20.0% on Nov 2, 2017
- Worst single session
- -16.2% on Mar 19, 2020
- Volatility, 1 year annualised
- 38.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2015
- 8.2×
- Best calendar year
- 2021, +117%
- Worst calendar year
- 2019, -38%
POWERMECH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 26, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,290 | ₹3,006 | ₹1,717 | ₹2,364 | +3.2% | 17.3M | 186 |
| 2025 | ₹2,582 | ₹3,412 | ₹1,698 | ₹2,290 | -10.8% | 23.8M | 249 |
| 2024 | ₹2,166 | ₹3,720 | ₹2,128 | ₹2,567 | +20.0% | 28.1M | 246 |
| 2023 | ₹996.15 | ₹2,530 | ₹783.88 | ₹2,140 | +116.4% | 25.5M | 245 |
| 2022 | ₹469.58 | ₹1,204 | ₹401.38 | ₹988.74 | +111.2% | 24.8M | 248 |
| 2021 | ₹216.44 | ₹546.08 | ₹205.24 | ₹468.05 | +116.8% | 40M | 248 |
| 2020 | ₹303.42 | ₹397.96 | ₹152.22 | ₹215.91 | -28.1% | 28.9M | 251 |
| 2019 | ₹483.30 | ₹583.64 | ₹279.57 | ₹300.39 | -37.8% | 5.2M | 243 |
| 2018 | ₹374.62 | ₹534.88 | ₹370.65 | ₹482.61 | +31.8% | 11.5M | 246 |
| 2017 | ₹222.83 | ₹403.79 | ₹192.74 | ₹366.06 | +65.2% | 11.6M | 248 |
| 2016 | ₹324.14 | ₹347.17 | ₹211.98 | ₹221.59 | -32.1% | 4.8M | 246 |
| 2015 | ₹296.65 | ₹330.46 | ₹277.02 | ₹326.29 | n/a | 15.8M | 84 |
POWERMECH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,364 | -6.2% |
| August 2026 | ₹2,520 | -1.8% |
| July 2026 | ₹2,565 | -7.1% |
| June 2026 | ₹2,761 | +10.5% |
| May 2026 | ₹2,499 | +0.8% |
| April 2026 | ₹2,480 | +43.2% |
| March 2026 | ₹1,732 | -16.6% |
| February 2026 | ₹2,076 | +0.1% |
| January 2026 | ₹2,073 | -9.5% |
| December 2025 | ₹2,290 | -3.6% |
| November 2025 | ₹2,377 | -4.7% |
| October 2025 | ₹2,495 | -7.8% |
About the POWERMECH data
Daily bars. 2,740 sessions from Aug 26, 2015 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/POWERMECH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- POONAWALLA Poonawalla Fincorp Limited
- POWERGRID Power Grid Corporation of India Limited
- POWERICA Powerica Limited
- POWERINDIA Hitachi Energy India Limited
- PPAP PPAP Automotive Limited
- PPL Prakash Pipes Limited
- PPLPHARMA Piramal Pharma Limited
- PRABHA Prabha Energy Limited
Common questions
POWERMECH share price history
