Price Data Selection & Download
F Mec International Financial Services Share Price All Time Records & Statistics (Jun 2023 - May 2026)
657 daily OHLCV records on BSE from June 2023 to May 2026. For live price, key ratios and fundamentals, see FMEC screener.
Share Price All Time High
₹150.00
September 04, 2025
BSE Exchange
Share Price All Time Low
₹24.00
June 14, 2023
BSE Exchange
Highest Volume Trading Day
151,249
May 11, 2026 • ₹83.03
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
FMEC daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹80.48 | ₹80.49 | ₹77.20 | ₹78.94 | 11,808 |
| 2026-05-20 | ₹81.42 | ₹81.42 | ₹76.06 | ₹79.59 | 19,414 |
| 2026-05-19 | ₹78.76 | ₹79.99 | ₹77.50 | ₹79.82 | 111,296 |
| 2026-05-18 | ₹79.99 | ₹79.99 | ₹75.99 | ₹77.76 | 38,482 |
| 2026-05-15 | ₹81.24 | ₹81.24 | ₹78.76 | ₹79.98 | 27,130 |
| 2026-05-14 | ₹83.01 | ₹84.75 | ₹81.12 | ₹82.90 | 17,382 |
| 2026-05-13 | ₹82.29 | ₹86.37 | ₹82.29 | ₹85.00 | 37,465 |
| 2026-05-12 | ₹87.00 | ₹87.18 | ₹84.10 | ₹86.62 | 123,878 |
| 2026-05-11 | ₹83.16 | ₹83.19 | ₹81.21 | ₹83.03 | 151,249 |
| 2026-05-08 | ₹79.89 | ₹79.89 | ₹75.85 | ₹79.23 | 25,465 |
| 2026-05-07 | ₹78.00 | ₹80.99 | ₹75.81 | ₹79.82 | 3,260 |
| 2026-05-06 | ₹80.00 | ₹80.99 | ₹78.00 | ₹78.07 | 4,214 |
| 2026-05-05 | ₹80.49 | ₹80.98 | ₹76.02 | ₹79.80 | 14,667 |
| 2026-05-04 | ₹79.00 | ₹80.89 | ₹78.04 | ₹78.91 | 11,868 |
| 2026-04-30 | ₹78.55 | ₹79.00 | ₹75.99 | ₹78.67 | 3,074 |
| 2026-04-29 | ₹78.99 | ₹79.99 | ₹77.10 | ₹78.54 | 1,523 |
| 2026-04-28 | ₹76.10 | ₹80.96 | ₹76.00 | ₹78.99 | 32,184 |
| 2026-04-27 | ₹83.99 | ₹83.99 | ₹76.10 | ₹79.86 | 16,969 |
| 2026-04-24 | ₹80.50 | ₹80.50 | ₹77.10 | ₹80.10 | 26,448 |
| 2026-04-23 | ₹82.00 | ₹82.00 | ₹80.00 | ₹80.15 | 6,311 |
| 2026-04-22 | ₹82.69 | ₹82.69 | ₹79.02 | ₹80.84 | 6,527 |
| 2026-04-21 | ₹84.98 | ₹84.98 | ₹79.12 | ₹82.76 | 17,199 |
| 2026-04-20 | ₹82.00 | ₹82.99 | ₹78.00 | ₹82.57 | 26,156 |
| 2026-04-17 | ₹85.58 | ₹85.58 | ₹81.34 | ₹81.93 | 33,253 |
| 2026-04-16 | ₹88.10 | ₹88.41 | ₹84.30 | ₹85.62 | 34,757 |
| 2026-04-15 | ₹91.88 | ₹91.88 | ₹87.01 | ₹88.67 | 49,403 |
| 2026-04-13 | ₹91.39 | ₹92.00 | ₹87.20 | ₹90.08 | 40,636 |
| 2026-04-10 | ₹93.95 | ₹93.95 | ₹87.40 | ₹91.36 | 48,754 |
| 2026-04-09 | ₹91.99 | ₹91.99 | ₹85.50 | ₹90.78 | 59,910 |
| 2026-04-08 | ₹85.00 | ₹89.10 | ₹81.40 | ₹88.15 | 47,993 |
| 2026-04-07 | ₹86.00 | ₹86.30 | ₹81.00 | ₹85.49 | 46,361 |
| 2026-04-06 | ₹83.00 | ₹84.90 | ₹83.00 | ₹84.86 | 53,037 |
| 2026-04-02 | ₹86.00 | ₹86.00 | ₹82.50 | ₹82.85 | 46,453 |
| 2026-04-01 | ₹85.50 | ₹85.50 | ₹80.00 | ₹84.66 | 57,196 |
| 2026-03-30 | ₹83.95 | ₹83.95 | ₹77.00 | ₹81.45 | 21,912 |
| 2026-03-27 | ₹82.90 | ₹87.70 | ₹80.59 | ₹81.04 | 25,778 |
| 2026-03-25 | ₹85.75 | ₹86.00 | ₹80.00 | ₹84.83 | 10,443 |
| 2026-03-24 | ₹83.13 | ₹84.40 | ₹80.00 | ₹84.04 | 8,210 |
| 2026-03-23 | ₹78.47 | ₹84.00 | ₹78.46 | ₹82.48 | 11,907 |
| 2026-03-20 | ₹78.40 | ₹78.47 | ₹74.00 | ₹77.92 | 60,845 |
| 2026-03-19 | ₹70.30 | ₹71.34 | ₹68.10 | ₹71.34 | 45,781 |
| 2026-03-18 | ₹58.50 | ₹64.86 | ₹58.50 | ₹64.86 | 76,283 |
| 2026-03-17 | ₹69.00 | ₹69.00 | ₹58.00 | ₹58.97 | 11,347 |
| 2026-03-16 | ₹69.33 | ₹69.39 | ₹63.11 | ₹63.97 | 17,973 |
| 2026-03-13 | ₹70.29 | ₹70.29 | ₹61.50 | ₹63.09 | 5,046 |
| 2026-03-12 | ₹71.97 | ₹71.97 | ₹65.00 | ₹67.96 | 4,003 |
| 2026-03-11 | ₹71.00 | ₹71.00 | ₹66.07 | ₹68.00 | 1,620 |
| 2026-03-10 | ₹73.00 | ₹73.00 | ₹63.50 | ₹65.87 | 18,748 |
| 2026-03-09 | ₹71.79 | ₹71.79 | ₹66.00 | ₹68.74 | 13,790 |
| 2026-03-06 | ₹72.00 | ₹74.95 | ₹71.05 | ₹72.23 | 4,145 |
| 2026-03-05 | ₹72.95 | ₹72.95 | ₹64.49 | ₹70.77 | 49,781 |
| 2026-03-04 | ₹96.74 | ₹99.00 | ₹72.28 | ₹72.28 | 72,132 |
| 2026-03-02 | ₹101.99 | ₹101.99 | ₹88.00 | ₹90.35 | 18,719 |
| 2026-02-27 | ₹102.90 | ₹102.90 | ₹99.25 | ₹99.89 | 8,574 |
| 2026-02-26 | ₹102.99 | ₹103.00 | ₹97.60 | ₹99.99 | 3,287 |
| 2026-02-25 | ₹101.01 | ₹103.00 | ₹99.99 | ₹103.00 | 2,535 |
| 2026-02-24 | ₹103.50 | ₹103.90 | ₹101.00 | ₹102.28 | 27,055 |
| 2026-02-23 | ₹109.40 | ₹109.40 | ₹102.00 | ₹102.38 | 24,984 |
| 2026-02-20 | ₹109.00 | ₹109.00 | ₹102.61 | ₹105.39 | 5,629 |
| 2026-02-19 | ₹105.00 | ₹109.80 | ₹98.70 | ₹105.97 | 3,145 |
| 2026-02-18 | ₹107.19 | ₹107.19 | ₹98.00 | ₹101.60 | 6,264 |
| 2026-02-17 | ₹111.00 | ₹111.00 | ₹97.50 | ₹100.63 | 3,408 |
| 2026-02-16 | ₹108.00 | ₹111.40 | ₹104.01 | ₹105.51 | 7,569 |
| 2026-02-13 | ₹108.79 | ₹108.79 | ₹102.00 | ₹108.39 | 1,339 |
| 2026-02-12 | ₹105.95 | ₹113.00 | ₹101.00 | ₹104.52 | 10,343 |
| 2026-02-11 | ₹109.90 | ₹109.90 | ₹100.00 | ₹104.35 | 7,495 |
| 2026-02-10 | ₹107.99 | ₹107.99 | ₹100.00 | ₹103.55 | 2,541 |
| 2026-02-09 | ₹104.15 | ₹104.60 | ₹100.00 | ₹102.50 | 660 |
| 2026-02-06 | ₹105.95 | ₹105.95 | ₹100.00 | ₹100.60 | 710 |
| 2026-02-05 | ₹103.95 | ₹103.95 | ₹97.63 | ₹100.91 | 744 |
| 2026-02-04 | ₹103.95 | ₹103.95 | ₹97.50 | ₹100.40 | 303 |
| 2026-02-03 | ₹106.00 | ₹106.00 | ₹98.00 | ₹100.46 | 1,605 |
| 2026-02-02 | ₹112.99 | ₹112.99 | ₹97.00 | ₹97.08 | 663 |
| 2026-02-01 | ₹100.00 | ₹104.99 | ₹96.00 | ₹96.99 | 5,060 |
| 2026-01-30 | ₹99.00 | ₹102.95 | ₹96.30 | ₹98.30 | 3,171 |
| 2026-01-29 | ₹102.85 | ₹102.85 | ₹97.20 | ₹98.90 | 6,964 |
| 2026-01-28 | ₹98.00 | ₹102.65 | ₹98.00 | ₹98.60 | 8,197 |
| 2026-01-27 | ₹105.25 | ₹109.95 | ₹92.00 | ₹97.65 | 20,361 |
| 2026-01-23 | ₹109.00 | ₹111.45 | ₹103.00 | ₹105.60 | 10,892 |
| 2026-01-22 | ₹109.00 | ₹111.65 | ₹107.20 | ₹108.00 | 11,951 |
| 2026-01-21 | ₹109.20 | ₹113.70 | ₹107.00 | ₹108.95 | 4,067 |
| 2026-01-20 | ₹110.00 | ₹112.50 | ₹107.90 | ₹109.45 | 11,145 |
| 2026-01-19 | ₹110.10 | ₹110.40 | ₹108.20 | ₹108.75 | 8,815 |
| 2026-01-16 | ₹113.50 | ₹113.50 | ₹109.80 | ₹110.85 | 7,135 |
| 2026-01-14 | ₹114.80 | ₹114.80 | ₹109.80 | ₹110.65 | 42,005 |
| 2026-01-13 | ₹111.75 | ₹114.95 | ₹111.15 | ₹111.95 | 9,210 |
| 2026-01-12 | ₹116.00 | ₹116.00 | ₹110.80 | ₹111.75 | 3,152 |
| 2026-01-09 | ₹116.95 | ₹116.95 | ₹113.50 | ₹113.90 | 3,920 |
| 2026-01-08 | ₹117.50 | ₹117.50 | ₹108.25 | ₹113.30 | 4,130 |
| 2026-01-07 | ₹116.90 | ₹117.50 | ₹116.00 | ₹117.20 | 1,402 |
| 2026-01-06 | ₹117.90 | ₹117.90 | ₹114.20 | ₹114.95 | 1,932 |
| 2026-01-05 | ₹119.00 | ₹119.00 | ₹115.20 | ₹116.10 | 8,850 |
| 2026-01-02 | ₹120.95 | ₹120.95 | ₹118.00 | ₹120.70 | 2,417 |
| 2026-01-01 | ₹122.45 | ₹122.45 | ₹118.30 | ₹118.30 | 4,694 |
F Mec International Financial Services Share Price Performance Analysis (Jun 2023 - May 2026)
FMEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-33.27%
₹118.30 → ₹78.94
Year to Date
Price Volatility
16.48%
Medium Volatility
Year to Date
Average Daily Volume
21,580
Year to Date Average
BSE Exchange
F Mec International Financial Services Share Price History – Frequently Asked Questions
Common questions about FMEC historical data and records. Examine F Mec International Financial quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of F Mec International Financial Services (FMEC)?
The all-time high share price of F Mec International Financial Services was ₹150.0 recorded on September 04, 2025 on the BSE exchange.
What is the all-time low share price of F Mec International Financial Services (FMEC)?
The all-time low share price of F Mec International Financial Services was ₹24.0 recorded on June 14, 2023 on the BSE exchange.
How can I download FMEC historical share price data?
You can download F Mec International Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FMEC shares?
The highest trading volume day for F Mec International Financial Services was 151,249 shares traded on May 11, 2026 on the BSE exchange, with share price at ₹83.03.