Comparing Back to the side-by-side chart ↗
POWERMECH.NS (POWERMECH.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2375.10 | 2418.10 | 2340.00 | 2357.50 | -1.23% | 59,036 |
| 2026-10-16 | 2422.30 | 2425.00 | 2382.00 | 2386.90 | -1.46% | 24,542 |
| 2026-10-15 | 2453.20 | 2461.30 | 2415.00 | 2422.30 | -1.94% | 15,534 |
| 2026-10-14 | 2438.00 | 2514.70 | 2423.60 | 2470.20 | +1.11% | 54,829 |
| 2026-10-13 | 2394.10 | 2459.00 | 2373.10 | 2443.00 | +2.09% | 50,596 |
| 2026-10-12 | 2419.00 | 2456.80 | 2372.00 | 2392.90 | -1.08% | 28,702 |
| 2026-10-09 | 2434.40 | 2460.10 | 2391.10 | 2419.00 | -1.10% | 33,389 |
| 2026-10-08 | 2429.00 | 2486.00 | 2332.80 | 2445.90 | +0.68% | 70,299 |
| 2026-10-07 | 2414.50 | 2449.40 | 2401.00 | 2429.30 | +0.14% | 26,530 |
| 2026-10-06 | 2431.90 | 2457.60 | 2398.60 | 2426.00 | -0.23% | 22,049 |
| 2026-10-05 | 2476.10 | 2492.40 | 2410.10 | 2431.50 | -1.81% | 37,067 |
| 2026-10-01 | 2475.60 | 2490.00 | 2430.20 | 2476.20 | -0.57% | 52,512 |
| 2026-09-30 | 2488.90 | 2535.00 | 2442.00 | 2490.50 | +3.89% | 293,610 |
| 2026-09-29 | 2399.00 | 2459.50 | 2380.70 | 2397.20 | +1.39% | 153,659 |
| 2026-09-28 | 2401.20 | 2401.20 | 2355.40 | 2364.30 | -1.79% | 24,446 |
| 2026-09-25 | 2429.50 | 2439.70 | 2386.10 | 2407.30 | -0.91% | 20,848 |
| 2026-09-24 | 2440.00 | 2460.00 | 2415.10 | 2429.50 | -0.98% | 22,575 |
| 2026-09-23 | 2430.00 | 2465.00 | 2414.20 | 2453.50 | +0.43% | 21,384 |
| 2026-09-22 | 2455.00 | 2491.30 | 2410.00 | 2443.10 | -0.04% | 32,584 |
| 2026-09-21 | 2390.60 | 2483.00 | 2378.50 | 2444.20 | +3.07% | 66,185 |
| 2026-09-18 | 2345.20 | 2392.00 | 2336.60 | 2371.40 | +1.39% | 37,848 |
| 2026-09-17 | 2301.70 | 2348.50 | 2301.70 | 2339.00 | +1.85% | 22,339 |
| 2026-09-16 | 2325.10 | 2334.00 | 2278.80 | 2296.50 | -1.71% | 41,657 |
| 2026-09-15 | 2421.30 | 2421.50 | 2320.30 | 2336.40 | -3.51% | 39,034 |
| 2026-09-11 | 2365.00 | 2435.00 | 2332.60 | 2421.30 | +1.76% | 38,776 |
| 2026-09-10 | 2445.50 | 2452.90 | 2374.70 | 2379.40 | -2.09% | 36,315 |
| 2026-09-09 | 2418.00 | 2493.40 | 2402.00 | 2430.10 | +0.62% | 123,045 |
| 2026-09-08 | 2359.80 | 2443.40 | 2351.00 | 2415.10 | +2.34% | 50,094 |
| 2026-09-07 | 2311.00 | 2388.00 | 2311.00 | 2359.80 | +2.33% | 55,807 |
| 2026-09-04 | 2399.90 | 2416.00 | 2270.10 | 2306.10 | -3.90% | 135,843 |
| 2026-09-03 | 2454.00 | 2481.80 | 2388.50 | 2399.80 | -1.65% | 51,674 |
| 2026-09-02 | 2473.30 | 2479.00 | 2435.00 | 2440.00 | -1.65% | 26,551 |
| 2026-09-01 | 2521.00 | 2528.00 | 2454.00 | 2481.00 | -1.59% | 48,114 |
| 2026-08-31 | 2596.10 | 2600.10 | 2512.90 | 2521.20 | -2.30% | 38,174 |
| 2026-08-28 | 2547.40 | 2586.00 | 2546.20 | 2580.60 | +1.30% | 45,314 |
| 2026-08-27 | 2513.90 | 2570.00 | 2513.90 | 2547.40 | +1.36% | 49,931 |
| 2026-08-26 | 2497.50 | 2534.90 | 2495.70 | 2513.30 | +0.40% | 32,967 |
| 2026-08-25 | 2514.00 | 2535.00 | 2488.00 | 2503.40 | -0.42% | 25,475 |
| 2026-08-24 | 2502.40 | 2541.00 | 2475.00 | 2514.00 | +0.46% | 41,290 |
| 2026-08-21 | 2456.20 | 2515.40 | 2435.50 | 2502.40 | +1.91% | 129,274 |
| 2026-08-20 | 2439.90 | 2466.30 | 2433.00 | 2455.60 | +1.15% | 28,884 |
| 2026-08-19 | 2440.10 | 2469.10 | 2412.50 | 2427.70 | -0.66% | 55,380 |
| 2026-08-18 | 2452.30 | 2494.00 | 2425.30 | 2443.80 | -0.35% | 53,837 |
| 2026-08-17 | 2440.00 | 2472.00 | 2418.00 | 2452.30 | -0.12% | 50,868 |
| 2026-08-14 | 2460.00 | 2478.00 | 2440.10 | 2455.20 | -0.19% | 35,493 |
| 2026-08-13 | 2401.70 | 2468.00 | 2401.70 | 2459.90 | +2.20% | 58,426 |
| 2026-08-12 | 2430.90 | 2438.90 | 2400.00 | 2407.00 | -1.45% | 69,969 |
| 2026-08-11 | 2526.80 | 2550.90 | 2422.50 | 2442.30 | -3.49% | 97,060 |
| 2026-08-10 | 2532.00 | 2548.80 | 2452.60 | 2530.60 | -3.29% | 245,207 |
| 2026-08-07 | 2610.40 | 2643.10 | 2592.00 | 2616.70 | -0.01% | 49,411 |
| 2026-08-06 | 2580.80 | 2644.60 | 2566.10 | 2617.00 | +1.71% | 64,814 |
| 2026-08-05 | 2640.00 | 2650.00 | 2560.00 | 2573.10 | -1.63% | 69,063 |
| 2026-08-04 | 2601.20 | 2626.90 | 2570.00 | 2615.80 | +0.88% | 43,422 |
| 2026-08-03 | 2594.00 | 2627.90 | 2566.50 | 2593.00 | +1.04% | 92,494 |
| 2026-07-31 | 2600.00 | 2617.60 | 2522.50 | 2566.40 | -2.61% | 150,445 |
| 2026-07-30 | 2651.00 | 2687.30 | 2622.10 | 2635.30 | -0.92% | 33,159 |
| 2026-07-29 | 2649.40 | 2698.00 | 2618.00 | 2659.80 | +0.90% | 51,736 |
| 2026-07-28 | 2690.00 | 2699.00 | 2610.50 | 2636.10 | -2.11% | 59,173 |
| 2026-07-27 | 2629.00 | 2721.90 | 2572.60 | 2692.90 | +3.83% | 133,658 |
| 2026-07-24 | 2537.00 | 2616.40 | 2512.60 | 2593.60 | +1.49% | 58,433 |
| 2026-07-23 | 2527.30 | 2574.90 | 2513.70 | 2555.60 | +0.64% | 40,151 |
| 2026-07-22 | 2526.80 | 2558.80 | 2525.00 | 2539.30 | +0.41% | 34,744 |
| 2026-07-21 | 2555.00 | 2572.70 | 2525.20 | 2528.90 | -1.54% | 38,718 |
| 2026-07-20 | 2548.90 | 2576.90 | 2516.60 | 2568.50 | +0.54% | 23,743 |
| 2026-07-17 | 2594.50 | 2604.80 | 2510.50 | 2554.70 | -1.16% | 69,627 |
| 2026-07-16 | 2573.10 | 2599.00 | 2547.00 | 2584.60 | +0.74% | 44,562 |
| 2026-07-15 | 2592.10 | 2620.80 | 2548.60 | 2565.70 | -0.95% | 52,581 |
| 2026-07-14 | 2665.00 | 2665.00 | 2584.10 | 2590.30 | -2.85% | 51,788 |
| 2026-07-13 | 2645.00 | 2679.00 | 2602.40 | 2666.20 | +0.99% | 50,560 |
| 2026-07-10 | 2610.00 | 2645.20 | 2594.60 | 2640.00 | +1.37% | 46,276 |
| 2026-07-09 | 2573.20 | 2624.50 | 2573.20 | 2604.20 | +1.62% | 35,151 |
| 2026-07-08 | 2575.00 | 2620.00 | 2525.00 | 2562.60 | -1.16% | 81,689 |
| 2026-07-07 | 2688.80 | 2697.90 | 2578.70 | 2592.80 | -2.99% | 97,258 |
| 2026-07-06 | 2656.80 | 2730.00 | 2650.00 | 2672.80 | +1.58% | 90,726 |
| 2026-07-03 | 2750.00 | 2764.00 | 2616.00 | 2631.30 | -3.95% | 102,791 |
| 2026-07-02 | 2772.00 | 2782.00 | 2730.00 | 2739.40 | +0.09% | 64,696 |
| 2026-07-01 | 2792.60 | 2799.90 | 2721.10 | 2736.80 | -0.95% | 48,187 |
| 2026-06-30 | 2721.00 | 2775.00 | 2720.00 | 2763.00 | +1.58% | 48,504 |
| 2026-06-29 | 2771.00 | 2797.70 | 2700.00 | 2720.00 | -1.45% | 85,881 |
| 2026-06-25 | 2821.00 | 2840.00 | 2744.00 | 2760.10 | -1.17% | 73,860 |
| 2026-06-24 | 2835.00 | 2891.00 | 2765.00 | 2792.90 | -2.15% | 98,079 |
| 2026-06-23 | 2918.80 | 2929.80 | 2843.10 | 2854.20 | -1.42% | 104,141 |
| 2026-06-22 | 2955.00 | 3007.50 | 2866.80 | 2895.30 | +1.95% | 744,949 |
| 2026-06-19 | 2814.20 | 2850.80 | 2790.00 | 2839.90 | +0.91% | 64,257 |
| 2026-06-18 | 2844.30 | 2865.00 | 2781.00 | 2814.20 | -1.01% | 75,335 |
| 2026-06-17 | 2807.60 | 2876.90 | 2800.10 | 2843.00 | +2.24% | 102,810 |
| 2026-06-16 | 2865.80 | 2865.80 | 2740.30 | 2780.60 | -2.51% | 136,107 |
| 2026-06-15 | 2859.90 | 2924.00 | 2831.40 | 2852.30 | +2.25% | 291,255 |
| 2026-06-12 | 2630.00 | 2809.50 | 2625.70 | 2789.50 | +7.35% | 582,573 |
| 2026-06-11 | 2525.40 | 2629.90 | 2517.80 | 2598.40 | +2.06% | 114,256 |
| 2026-06-10 | 2570.00 | 2605.00 | 2522.80 | 2546.00 | -0.28% | 76,449 |
| 2026-06-09 | 2512.00 | 2577.70 | 2495.80 | 2553.20 | +2.67% | 52,980 |
| 2026-06-08 | 2601.80 | 2601.80 | 2475.70 | 2486.80 | -4.42% | 99,246 |
| 2026-06-05 | 2652.80 | 2679.00 | 2590.00 | 2601.80 | -0.94% | 170,119 |
| 2026-06-04 | 2525.00 | 2679.00 | 2514.50 | 2626.50 | +4.03% | 280,349 |
| 2026-06-03 | 2488.50 | 2543.50 | 2468.40 | 2524.80 | +1.46% | 95,784 |
| 2026-06-02 | 2500.00 | 2508.00 | 2450.00 | 2488.50 | -0.89% | 81,459 |
| 2026-06-01 | 2505.00 | 2621.70 | 2495.90 | 2510.90 | +0.41% | 189,326 |
| 2026-05-29 | 2494.00 | 2550.00 | 2461.00 | 2500.70 | +0.74% | 121,185 |
| 2026-05-27 | 2470.00 | 2525.00 | 2470.00 | 2482.30 | -0.47% | 46,083 |
| 2026-05-26 | 2560.00 | 2560.00 | 2480.80 | 2493.90 | -2.09% | 62,785 |
| 2026-05-25 | 2594.90 | 2599.00 | 2531.50 | 2547.10 | +0.09% | 81,258 |
| 2026-05-22 | 2501.00 | 2635.00 | 2471.00 | 2544.70 | +2.86% | 288,282 |
| 2026-05-21 | 2524.00 | 2625.00 | 2452.70 | 2473.90 | +0.57% | 359,651 |
| 2026-05-20 | 2480.00 | 2509.40 | 2448.00 | 2459.80 | -0.80% | 81,475 |
| 2026-05-19 | 2400.00 | 2489.50 | 2386.70 | 2479.60 | +4.02% | 59,912 |
| 2026-05-18 | 2430.00 | 2430.00 | 2334.00 | 2383.80 | -2.34% | 66,917 |
| 2026-05-15 | 2438.90 | 2482.90 | 2402.60 | 2441.00 | -0.38% | 54,936 |
| 2026-05-14 | 2420.80 | 2482.00 | 2403.80 | 2450.20 | +1.52% | 46,256 |
| 2026-05-13 | 2375.00 | 2460.00 | 2360.40 | 2413.60 | +0.70% | 42,027 |
| 2026-05-12 | 2502.00 | 2522.80 | 2385.00 | 2396.90 | -5.13% | 81,651 |
| 2026-05-11 | 2610.00 | 2626.70 | 2520.00 | 2526.50 | -3.04% | 88,082 |
| 2026-05-08 | 2584.80 | 2645.20 | 2566.00 | 2605.80 | +1.09% | 104,927 |
| 2026-05-07 | 2593.60 | 2609.00 | 2560.00 | 2577.60 | +0.48% | 76,614 |
| 2026-05-06 | 2630.00 | 2639.00 | 2540.00 | 2565.30 | -1.10% | 100,802 |
| 2026-05-05 | 2460.10 | 2615.50 | 2460.10 | 2593.90 | +4.91% | 177,312 |
| 2026-05-04 | 2512.00 | 2529.40 | 2455.00 | 2472.50 | -0.37% | 59,652 |
| 2026-04-30 | 2450.00 | 2497.40 | 2414.40 | 2481.80 | +0.91% | 62,952 |
| 2026-04-29 | 2500.40 | 2550.00 | 2451.70 | 2459.30 | -0.83% | 120,193 |
| 2026-04-28 | 2515.00 | 2523.70 | 2467.70 | 2479.80 | -0.72% | 55,481 |
| 2026-04-27 | 2438.00 | 2507.30 | 2415.80 | 2497.80 | +3.71% | 121,132 |
| 2026-04-24 | 2446.20 | 2480.20 | 2375.00 | 2408.50 | -1.54% | 76,316 |
| 2026-04-23 | 2485.30 | 2499.80 | 2438.80 | 2446.20 | -1.81% | 58,535 |
| 2026-04-22 | 2450.40 | 2512.00 | 2440.60 | 2491.40 | +1.67% | 99,805 |
| 2026-04-21 | 2459.10 | 2488.00 | 2426.20 | 2450.40 | +0.73% | 86,478 |
| 2026-04-20 | 2367.00 | 2484.00 | 2330.10 | 2432.70 | +2.39% | 251,602 |
| 2026-04-17 | 2320.00 | 2395.00 | 2301.30 | 2376.00 | +2.53% | 196,562 |
| 2026-04-16 | 2328.90 | 2362.70 | 2285.60 | 2317.30 | +0.56% | 106,063 |
| 2026-04-15 | 2269.00 | 2323.00 | 2210.10 | 2304.50 | +4.07% | 162,912 |
| 2026-04-13 | 2210.10 | 2257.30 | 2172.20 | 2214.30 | -2.09% | 131,854 |
| 2026-04-10 | 2100.00 | 2297.90 | 2090.10 | 2261.60 | +8.84% | 403,601 |
| 2026-04-09 | 2043.10 | 2120.00 | 2037.70 | 2078.00 | +0.52% | 87,214 |
| 2026-04-08 | 2050.00 | 2080.00 | 1989.00 | 2067.20 | +6.12% | 101,010 |
| 2026-04-07 | 1916.00 | 1962.80 | 1880.10 | 1948.00 | +1.48% | 83,007 |
| 2026-04-06 | 1893.40 | 1933.90 | 1832.90 | 1919.60 | +1.38% | 106,493 |
| 2026-04-02 | 1820.00 | 1917.60 | 1805.40 | 1893.40 | +0.94% | 126,848 |
| 2026-04-01 | 1798.90 | 1885.00 | 1784.90 | 1875.80 | +8.25% | 130,106 |
| 2026-03-30 | 1796.00 | 1803.90 | 1717.70 | 1732.80 | -4.96% | 180,624 |
| 2026-03-27 | 1900.00 | 1905.90 | 1812.10 | 1823.20 | -4.94% | 178,877 |
| 2026-03-25 | 1890.00 | 1975.00 | 1890.00 | 1918.00 | +2.08% | 110,314 |
| 2026-03-24 | 1900.00 | 1915.00 | 1864.40 | 1879.00 | +1.22% | 100,649 |
| 2026-03-23 | 1955.00 | 1970.00 | 1840.00 | 1856.30 | -6.91% | 113,732 |
| 2026-03-20 | 1985.00 | 2030.40 | 1981.30 | 1994.00 | +1.46% | 54,126 |
| 2026-03-19 | 1985.00 | 2018.00 | 1952.70 | 1965.40 | -3.36% | 74,348 |
| 2026-03-18 | 1920.00 | 2049.00 | 1911.10 | 2033.70 | +6.64% | 261,402 |
| 2026-03-17 | 1969.90 | 1988.60 | 1891.80 | 1907.10 | +1.63% | 506,552 |
| 2026-03-16 | 1980.00 | 1980.00 | 1804.60 | 1876.50 | -5.37% | 137,467 |
| 2026-03-13 | 1960.00 | 2017.00 | 1923.30 | 1983.00 | +0.14% | 75,275 |
| 2026-03-12 | 1960.00 | 2005.00 | 1920.30 | 1980.20 | +0.27% | 78,059 |
| 2026-03-11 | 1989.80 | 2021.10 | 1960.00 | 1974.90 | -0.35% | 43,348 |
| 2026-03-10 | 1959.90 | 1991.50 | 1953.70 | 1981.80 | +1.51% | 56,804 |
| 2026-03-09 | 1975.10 | 2000.00 | 1933.00 | 1952.40 | -3.48% | 49,659 |
| 2026-03-06 | 2039.90 | 2070.00 | 2000.00 | 2022.80 | -0.59% | 42,036 |
| 2026-03-05 | 1973.40 | 2069.40 | 1954.10 | 2034.80 | +3.63% | 59,050 |
| 2026-03-04 | 1972.60 | 1989.90 | 1942.30 | 1963.60 | -1.84% | 64,591 |
| 2026-03-02 | 1950.00 | 2038.20 | 1931.20 | 2000.40 | -3.68% | 67,175 |
| 2026-02-27 | 2125.00 | 2125.00 | 2065.00 | 2076.90 | -1.84% | 67,787 |
| 2026-02-26 | 2130.80 | 2149.30 | 2106.00 | 2115.80 | -1.02% | 34,988 |
| 2026-02-25 | 2130.10 | 2145.00 | 2102.50 | 2137.60 | +0.63% | 42,679 |
| 2026-02-24 | 2170.00 | 2170.00 | 2112.50 | 2124.30 | -2.42% | 43,720 |
| 2026-02-23 | 2224.80 | 2224.80 | 2153.80 | 2177.00 | -0.38% | 82,195 |
| 2026-02-20 | 2177.00 | 2249.90 | 2131.30 | 2185.40 | +0.65% | 169,107 |
| 2026-02-19 | 2190.00 | 2195.20 | 2125.00 | 2171.30 | -0.33% | 132,417 |
| 2026-02-18 | 2126.00 | 2204.40 | 2101.00 | 2178.50 | +4.44% | 172,410 |
| 2026-02-17 | 2085.00 | 2098.00 | 2077.00 | 2085.90 | -0.54% | 28,516 |
| 2026-02-16 | 2107.30 | 2111.30 | 2066.00 | 2097.20 | +0.02% | 31,557 |
| 2026-02-13 | 2125.00 | 2125.00 | 2075.00 | 2096.80 | -2.07% | 61,142 |
| 2026-02-12 | 2190.90 | 2194.50 | 2125.00 | 2141.20 | -1.65% | 47,493 |
| 2026-02-11 | 2280.90 | 2280.90 | 2155.00 | 2177.10 | -4.03% | 125,941 |
| 2026-02-10 | 2210.90 | 2283.30 | 2169.90 | 2268.50 | +3.11% | 114,636 |
| 2026-02-09 | 2137.80 | 2212.80 | 2112.00 | 2200.00 | +4.51% | 116,518 |
| 2026-02-06 | 2151.00 | 2155.60 | 2060.00 | 2105.00 | -2.25% | 103,440 |
| 2026-02-05 | 2219.80 | 2248.00 | 2131.00 | 2153.40 | -1.95% | 74,303 |
| 2026-02-04 | 2109.80 | 2203.90 | 2079.90 | 2196.20 | +5.14% | 83,612 |
| 2026-02-03 | 2100.10 | 2101.00 | 2025.10 | 2088.80 | +5.61% | 54,914 |
| 2026-02-02 | 2011.00 | 2026.70 | 1944.00 | 1977.80 | -4.66% | 66,021 |
| 2026-01-30 | 2049.90 | 2088.00 | 2011.10 | 2074.40 | +1.24% | 79,266 |
| 2026-01-29 | 2047.60 | 2083.00 | 2043.10 | 2049.00 | +0.67% | 39,927 |
| 2026-01-28 | 2039.90 | 2070.00 | 2006.30 | 2035.40 | +0.38% | 63,531 |
| 2026-01-27 | 2009.00 | 2060.30 | 1955.00 | 2027.60 | +1.70% | 45,890 |
| 2026-01-23 | 2100.00 | 2107.30 | 1985.00 | 1993.70 | -5.30% | 49,063 |
| 2026-01-22 | 2156.00 | 2166.70 | 2092.80 | 2105.20 | -0.52% | 30,438 |
| 2026-01-21 | 2121.00 | 2165.00 | 2063.10 | 2116.10 | -0.23% | 64,410 |
| 2026-01-20 | 2226.00 | 2237.80 | 2109.30 | 2121.00 | -4.90% | 139,808 |
| 2026-01-19 | 2239.20 | 2266.00 | 2226.00 | 2230.30 | -0.40% | 23,243 |
| 2026-01-16 | 2280.00 | 2283.30 | 2232.50 | 2239.20 | -0.92% | 20,752 |
| 2026-01-14 | 2311.30 | 2311.30 | 2236.50 | 2259.90 | -2.22% | 151,469 |
| 2026-01-13 | 2310.80 | 2359.20 | 2296.00 | 2311.30 | +0.15% | 31,486 |
| 2026-01-12 | 2360.00 | 2370.70 | 2278.70 | 2307.80 | -2.36% | 76,703 |
| 2026-01-09 | 2409.90 | 2428.90 | 2338.60 | 2363.60 | +0.43% | 180,442 |
| 2026-01-08 | 2395.00 | 2420.00 | 2322.00 | 2353.50 | -1.81% | 89,518 |
| 2026-01-07 | 2337.60 | 2434.00 | 2327.20 | 2397.00 | +2.84% | 277,312 |
| 2026-01-06 | 2275.00 | 2358.90 | 2254.00 | 2330.80 | +1.97% | 79,744 |
| 2026-01-05 | 2329.60 | 2334.80 | 2280.00 | 2285.80 | -1.85% | 28,260 |
| 2026-01-02 | 2284.90 | 2336.40 | 2270.00 | 2329.00 | +2.23% | 31,564 |
| 2026-01-01 | 2291.60 | 2312.00 | 2270.00 | 2278.10 | -0.59% | 15,637 |
| 2025-12-31 | 2271.60 | 2320.40 | 2266.70 | 2291.60 | +0.64% | 31,485 |
| 2025-12-30 | 2290.50 | 2306.00 | 2263.00 | 2277.10 | -0.78% | 23,376 |
| 2025-12-29 | 2343.00 | 2357.80 | 2286.10 | 2294.90 | -2.07% | 26,870 |
| 2025-12-26 | 2347.00 | 2375.20 | 2334.20 | 2343.40 | -0.61% | 23,759 |
| 2025-12-24 | 2340.50 | 2380.40 | 2332.20 | 2357.90 | +0.73% | 35,416 |
| 2025-12-23 | 2339.00 | 2375.00 | 2319.80 | 2340.80 | +0.58% | 38,948 |
| 2025-12-22 | 2345.00 | 2349.00 | 2312.80 | 2327.30 | +0.15% | 36,499 |
| 2025-12-19 | 2284.90 | 2339.00 | 2269.30 | 2323.90 | +2.01% | 54,316 |
| 2025-12-18 | 2297.10 | 2299.30 | 2241.00 | 2278.10 | -0.83% | 46,508 |
| 2025-12-17 | 2299.00 | 2365.80 | 2275.00 | 2297.10 | -0.29% | 57,406 |
| 2025-12-16 | 2376.70 | 2376.70 | 2296.00 | 2303.80 | -2.76% | 56,592 |
| 2025-12-15 | 2234.00 | 2380.50 | 2220.10 | 2369.20 | +6.01% | 149,857 |
| 2025-12-12 | 2220.00 | 2242.00 | 2176.00 | 2234.80 | +1.63% | 68,662 |
| 2025-12-11 | 2206.00 | 2242.80 | 2157.10 | 2198.90 | +1.01% | 59,018 |
| 2025-12-10 | 2193.60 | 2229.80 | 2162.50 | 2176.90 | -0.76% | 29,258 |
| 2025-12-09 | 2121.00 | 2205.40 | 2097.00 | 2193.60 | +2.50% | 49,951 |
| 2025-12-08 | 2212.00 | 2229.00 | 2130.00 | 2140.00 | -3.25% | 54,408 |
| 2025-12-05 | 2257.70 | 2273.90 | 2203.00 | 2212.00 | -1.88% | 52,063 |
| 2025-12-04 | 2305.30 | 2310.40 | 2244.00 | 2254.40 | -2.04% | 36,519 |
| 2025-12-03 | 2358.50 | 2358.50 | 2285.00 | 2301.30 | -2.68% | 46,848 |
| 2025-12-02 | 2339.80 | 2387.00 | 2309.50 | 2364.60 | +0.20% | 39,305 |
| 2025-12-01 | 2397.50 | 2414.40 | 2348.00 | 2359.80 | -0.77% | 42,021 |
| 2025-11-28 | 2362.60 | 2396.00 | 2350.00 | 2378.10 | +0.76% | 35,412 |
| 2025-11-27 | 2393.00 | 2402.80 | 2353.10 | 2360.20 | -1.02% | 31,599 |
| 2025-11-26 | 2350.00 | 2393.00 | 2326.00 | 2384.50 | +2.14% | 31,858 |
| 2025-11-25 | 2328.00 | 2358.00 | 2310.50 | 2334.60 | -0.45% | 34,106 |
| 2025-11-24 | 2388.00 | 2388.00 | 2260.00 | 2345.20 | -1.40% | 64,092 |
| 2025-11-21 | 2416.20 | 2423.70 | 2370.00 | 2378.60 | -1.56% | 31,754 |
| 2025-11-20 | 2419.40 | 2445.00 | 2400.00 | 2416.20 | +0.58% | 150,716 |
| 2025-11-19 | 2420.00 | 2426.90 | 2384.00 | 2402.30 | -0.68% | 36,159 |
| 2025-11-18 | 2495.10 | 2495.10 | 2409.90 | 2418.70 | -3.08% | 43,802 |
| 2025-11-17 | 2416.70 | 2519.90 | 2407.00 | 2495.60 | +3.26% | 112,367 |
| 2025-11-14 | 2295.00 | 2424.80 | 2289.80 | 2416.70 | +5.14% | 150,347 |
| 2025-11-13 | 2295.10 | 2347.00 | 2285.00 | 2298.50 | -0.61% | 147,905 |
| 2025-11-12 | 2352.90 | 2400.00 | 2300.00 | 2312.50 | -1.62% | 88,491 |
| 2025-11-11 | 2300.00 | 2376.00 | 2258.40 | 2350.60 | -1.89% | 117,696 |
| 2025-11-10 | 2413.00 | 2448.80 | 2372.70 | 2395.90 | -0.02% | 90,255 |
| 2025-11-07 | 2389.00 | 2420.90 | 2366.10 | 2396.30 | +0.99% | 62,360 |
| 2025-11-06 | 2479.90 | 2484.90 | 2361.70 | 2372.80 | -3.82% | 102,657 |
| 2025-11-04 | 2518.80 | 2523.00 | 2460.00 | 2467.00 | -1.17% | 42,647 |
| 2025-11-03 | 2506.00 | 2566.30 | 2470.20 | 2496.30 | +0.00% | 53,891 |
| 2025-10-31 | 2504.90 | 2524.60 | 2449.00 | 2496.20 | -0.17% | 92,579 |
| 2025-10-30 | 2548.00 | 2571.20 | 2494.50 | 2500.40 | -1.23% | 155,028 |
| 2025-10-29 | 2554.90 | 2561.30 | 2520.10 | 2531.50 | -0.37% | 82,254 |
| 2025-10-28 | 2632.00 | 2634.00 | 2531.00 | 2541.00 | -3.22% | 66,621 |
| 2025-10-27 | 2602.20 | 2632.50 | 2580.00 | 2625.50 | +0.98% | 48,417 |
| 2025-10-24 | 2660.00 | 2683.30 | 2590.10 | 2600.00 | -1.77% | 59,014 |
| 2025-10-23 | 2698.50 | 2737.80 | 2625.50 | 2646.80 | -1.64% | 68,153 |
| 2025-10-21 | 2687.80 | 2701.00 | 2663.30 | 2690.90 | +1.50% | 16,335 |
| 2025-10-20 | 2686.00 | 2688.60 | 2617.00 | 2651.10 | -0.59% | 60,911 |
| 2025-10-17 | 2737.70 | 2744.00 | 2660.00 | 2666.90 | -2.59% | 76,672 |
| 2025-10-16 | 2829.00 | 2829.00 | 2710.00 | 2737.70 | -1.52% | 136,146 |
| 2025-10-15 | 2854.40 | 2975.00 | 2771.00 | 2779.90 | -1.49% | 406,608 |
| 2025-10-14 | 2709.20 | 2839.60 | 2667.80 | 2822.00 | +5.72% | 183,893 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+17.61%). Schwächster Monat: Jan (-14.77%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von POWERMECH.NS (POWERMECH.NS)?
2357.50 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von POWERMECH.NS?
3007.50 im Hoch und 1717.70 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von POWERMECH.NS?
Historisch war der stärkste Kalendermonat von POWERMECH.NS der Mär (Durchschnitt +17.61%), der schwächste der Jan (Durchschnitt -14.77%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 445 Tageskerzen im Closelook-Datenlake.