Price Data Selection & Download
F Mec International Financial Services Share Price All Time Records & Statistics (Jun 2023 - Aug 2026)
724 daily OHLCV records on BSE from June 2023 to Aug. 2026. Review FMEC earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹150.00
September 04, 2025
BSE Exchange
Share Price All Time Low
₹10.45
July 15, 2026
BSE Exchange
Highest Volume Trading Day
2,695,639
June 09, 2026 • ₹17.93
BSE Exchange
Share Price History Data (Jun 2023 - Aug 2026)
FMEC daily open, high, low, close and volume (OHLCV) on BSE — 161 records.
Total Records
161
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-26 | ₹12.30 | ₹12.78 | ₹12.11 | ₹12.42 | 20,324 |
| 2026-08-25 | ₹12.73 | ₹12.90 | ₹12.01 | ₹12.68 | 186,760 |
| 2026-08-24 | ₹12.20 | ₹12.73 | ₹12.14 | ₹12.64 | 197,882 |
| 2026-08-21 | ₹11.99 | ₹12.37 | ₹11.54 | ₹12.20 | 110,809 |
| 2026-08-20 | ₹12.00 | ₹12.20 | ₹11.53 | ₹12.00 | 59,538 |
| 2026-08-19 | ₹11.80 | ₹12.07 | ₹11.31 | ₹12.03 | 46,847 |
| 2026-08-18 | ₹12.34 | ₹12.38 | ₹11.77 | ₹11.85 | 86,440 |
| 2026-08-17 | ₹12.44 | ₹12.70 | ₹11.81 | ₹12.38 | 84,539 |
| 2026-08-14 | ₹12.29 | ₹12.44 | ₹12.02 | ₹12.38 | 36,464 |
| 2026-08-13 | ₹12.48 | ₹12.58 | ₹12.20 | ₹12.35 | 77,180 |
| 2026-08-12 | ₹12.74 | ₹12.89 | ₹12.12 | ₹12.60 | 111,421 |
| 2026-08-11 | ₹12.49 | ₹12.90 | ₹12.20 | ₹12.74 | 355,968 |
| 2026-08-10 | ₹12.37 | ₹12.99 | ₹11.94 | ₹12.58 | 171,057 |
| 2026-08-07 | ₹12.08 | ₹12.68 | ₹11.86 | ₹12.55 | 101,495 |
| 2026-08-06 | ₹12.48 | ₹12.84 | ₹12.21 | ₹12.47 | 38,463 |
| 2026-08-05 | ₹13.25 | ₹13.25 | ₹12.40 | ₹12.48 | 51,138 |
| 2026-08-04 | ₹12.71 | ₹13.24 | ₹12.22 | ₹12.99 | 513,327 |
| 2026-08-03 | ₹12.80 | ₹12.85 | ₹12.33 | ₹12.77 | 83,975 |
| 2026-07-31 | ₹12.95 | ₹12.95 | ₹12.38 | ₹12.86 | 128,694 |
| 2026-07-30 | ₹13.40 | ₹13.40 | ₹12.49 | ₹13.02 | 366,362 |
| 2026-07-29 | ₹12.75 | ₹13.27 | ₹12.25 | ₹13.14 | 409,768 |
| 2026-07-28 | ₹12.38 | ₹12.94 | ₹11.88 | ₹12.79 | 231,685 |
| 2026-07-27 | ₹12.50 | ₹12.85 | ₹12.22 | ₹12.48 | 121,381 |
| 2026-07-24 | ₹12.55 | ₹12.97 | ₹12.06 | ₹12.86 | 234,673 |
| 2026-07-23 | ₹12.96 | ₹13.00 | ₹12.12 | ₹12.62 | 158,026 |
| 2026-07-22 | ₹13.40 | ₹13.40 | ₹12.32 | ₹12.71 | 118,067 |
| 2026-07-21 | ₹12.39 | ₹12.98 | ₹11.78 | ₹12.88 | 257,945 |
| 2026-07-20 | ₹12.44 | ₹12.44 | ₹11.75 | ₹12.39 | 566,789 |
| 2026-07-17 | ₹12.00 | ₹12.19 | ₹11.05 | ₹11.85 | 80,986 |
| 2026-07-16 | ₹11.64 | ₹11.64 | ₹11.35 | ₹11.63 | 224,261 |
| 2026-07-15 | ₹10.78 | ₹11.09 | ₹10.45 | ₹11.09 | 80,116 |
| 2026-07-14 | ₹10.46 | ₹11.50 | ₹10.46 | ₹10.57 | 335,099 |
| 2026-07-13 | ₹11.01 | ₹11.01 | ₹11.01 | ₹11.01 | 141,071 |
| 2026-07-10 | ₹11.58 | ₹11.58 | ₹11.58 | ₹11.58 | 135,575 |
| 2026-07-09 | ₹12.78 | ₹12.78 | ₹12.16 | ₹12.18 | 312,340 |
| 2026-07-08 | ₹13.00 | ₹13.00 | ₹11.90 | ₹12.80 | 768,379 |
| 2026-07-07 | ₹12.55 | ₹12.56 | ₹11.91 | ₹12.44 | 265,331 |
| 2026-07-06 | ₹11.50 | ₹12.00 | ₹11.04 | ₹11.98 | 333,201 |
| 2026-07-03 | ₹11.51 | ₹11.51 | ₹10.71 | ₹11.48 | 81,413 |
| 2026-07-02 | ₹11.00 | ₹11.37 | ₹10.61 | ₹11.26 | 88,193 |
| 2026-07-01 | ₹11.46 | ₹12.03 | ₹10.89 | ₹11.16 | 676,114 |
| 2026-06-30 | ₹11.46 | ₹11.99 | ₹11.46 | ₹11.46 | 287,250 |
| 2026-06-29 | ₹12.06 | ₹12.20 | ₹12.06 | ₹12.06 | 329,451 |
| 2026-06-25 | ₹12.89 | ₹13.22 | ₹11.97 | ₹12.69 | 1,188,524 |
| 2026-06-24 | ₹13.26 | ₹13.26 | ₹12.60 | ₹12.60 | 75,994 |
| 2026-06-23 | ₹12.83 | ₹13.90 | ₹12.83 | ₹13.26 | 224,226 |
| 2026-06-22 | ₹13.36 | ₹14.40 | ₹13.36 | ₹13.50 | 399,130 |
| 2026-06-19 | ₹14.06 | ₹14.06 | ₹14.06 | ₹14.06 | 32,222 |
| 2026-06-18 | ₹14.80 | ₹14.80 | ₹14.80 | ₹14.80 | 72,418 |
| 2026-06-17 | ₹15.60 | ₹16.05 | ₹15.57 | ₹15.57 | 942,859 |
| 2026-06-16 | ₹17.98 | ₹17.98 | ₹16.31 | ₹16.38 | 381,509 |
| 2026-06-15 | ₹16.91 | ₹18.69 | ₹16.91 | ₹17.16 | 918,628 |
| 2026-06-12 | ₹17.80 | ₹17.80 | ₹17.80 | ₹17.80 | 26,620 |
| 2026-06-11 | ₹18.73 | ₹18.73 | ₹18.73 | ₹18.73 | 40,659 |
| 2026-06-10 | ₹19.71 | ₹19.72 | ₹18.01 | ₹19.71 | 2,439,595 |
| 2026-06-09 | ₹17.93 | ₹17.93 | ₹16.30 | ₹17.93 | 2,695,639 |
| 2026-06-08 | ₹16.29 | ₹16.30 | ₹16.29 | ₹16.30 | 2,568,204 |
| 2026-06-05 | ₹15.40 | ₹15.89 | ₹14.02 | ₹14.82 | 264,061 |
| 2026-06-04 | ₹17.08 | ₹17.08 | ₹15.50 | ₹15.53 | 517,669 |
| 2026-06-03 | ₹16.28 | ₹16.29 | ₹16.28 | ₹16.29 | 1,102,116 |
| 2026-06-02 | ₹15.51 | ₹15.52 | ₹15.51 | ₹15.52 | 887,889 |
| 2026-06-01 | ₹14.78 | ₹14.79 | ₹14.77 | ₹14.79 | 599,204 |
| 2026-05-29 | ₹13.10 | ₹14.46 | ₹13.10 | ₹14.09 | 252,034 |
| 2026-05-27 | ₹14.11 | ₹14.35 | ₹13.78 | ₹13.78 | 26,867 |
| 2026-05-26 | ₹14.08 | ₹14.82 | ₹14.08 | ₹14.50 | 75,578 |
| 2026-05-25 | ₹14.73 | ₹14.73 | ₹13.82 | ₹14.11 | 239,785 |
| 2026-05-22 | ₹79.00 | ₹79.00 | ₹77.00 | ₹77.69 | 8,255 |
| 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 - Aug 2026)
FMEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-89.50%
₹118.30 → ₹12.42
Year to Date
Price Volatility
67.41%
High Volatility
Year to Date
Average Daily Volume
168,161
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. Analyse FMEC promoter holding to track promoter, FII and institutional holdings.
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 ₹10.45 recorded on July 15, 2026 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 2,695,639 shares traded on June 09, 2026 on the BSE exchange, with share price at ₹17.93.