Powerica Limited (BOM:544744)
India · Delayed Price · Currency is INR 600.15
-1.35 (-0.22%)
At close: Oct 7, 2026
BOM:544744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 600.95 | 611.15 | 590.20 | 600.15 | 600.15 | -0.22% | 15,514 |
| Oct 6, 2026 | 598.90 | 604.60 | 585.55 | 601.50 | 601.50 | 2.67% | 8,905 |
| Oct 5, 2026 | 583.90 | 600.00 | 582.30 | 585.85 | 585.85 | -0.82% | 14,288 |
| Oct 1, 2026 | 596.35 | 608.85 | 575.00 | 590.70 | 590.70 | -1.69% | 47,240 |
| Sep 30, 2026 | 610.25 | 615.55 | 597.85 | 600.85 | 600.85 | 0.51% | 20,780 |
| Sep 29, 2026 | 560.00 | 604.75 | 558.75 | 597.80 | 597.80 | 6.20% | 43,794 |
| Sep 28, 2026 | 586.25 | 591.00 | 554.55 | 562.90 | 562.90 | -3.25% | 18,282 |
| Sep 25, 2026 | 576.95 | 587.00 | 568.25 | 581.80 | 581.80 | 3.18% | 39,969 |
| Sep 24, 2026 | 569.95 | 580.60 | 556.10 | 563.85 | 563.85 | -1.01% | 6,704 |
| Sep 23, 2026 | 558.80 | 572.50 | 555.95 | 569.60 | 569.60 | 1.82% | 11,404 |
| Sep 22, 2026 | 560.55 | 586.40 | 553.00 | 559.40 | 559.40 | -1.36% | 9,493 |
| Sep 21, 2026 | 577.70 | 583.70 | 563.45 | 567.10 | 567.10 | -1.59% | 11,915 |
| Sep 18, 2026 | 559.55 | 580.50 | 559.55 | 576.25 | 576.25 | 3.64% | 9,065 |
| Sep 17, 2026 | 538.35 | 559.25 | 538.35 | 556.00 | 556.00 | 2.88% | 15,683 |
| Sep 16, 2026 | 546.05 | 546.05 | 518.00 | 540.45 | 540.45 | 1.45% | 13,201 |
| Sep 15, 2026 | 572.75 | 572.75 | 530.15 | 532.75 | 532.75 | -6.39% | 8,794 |
| Sep 11, 2026 | 576.75 | 577.00 | 558.90 | 569.10 | 569.10 | -1.11% | 14,534 |
| Sep 10, 2026 | 547.55 | 582.90 | 547.55 | 575.50 | 575.50 | 5.10% | 105,398 |
| Sep 9, 2026 | 540.50 | 552.75 | 529.10 | 547.55 | 547.55 | 3.13% | 43,092 |
| Sep 8, 2026 | 514.30 | 533.30 | 510.00 | 530.95 | 530.95 | 3.69% | 13,899 |
| Sep 7, 2026 | 535.10 | 535.10 | 507.05 | 512.05 | 512.05 | -2.39% | 10,929 |
| Sep 4, 2026 | 513.05 | 532.50 | 513.05 | 524.60 | 524.60 | 2.47% | 13,668 |
| Sep 3, 2026 | 494.15 | 518.00 | 494.15 | 511.95 | 511.95 | 3.19% | 20,409 |
| Sep 2, 2026 | 549.00 | 549.00 | 491.75 | 496.10 | 496.10 | -2.97% | 9,032 |
| Sep 1, 2026 | 519.05 | 519.85 | 510.00 | 511.30 | 511.30 | -1.35% | 2,474 |
| Aug 31, 2026 | 511.10 | 524.20 | 505.45 | 518.30 | 518.30 | -0.02% | 21,056 |
| Aug 28, 2026 | 513.10 | 521.35 | 513.10 | 518.40 | 518.40 | -0.22% | 11,215 |
| Aug 27, 2026 | 531.05 | 531.05 | 517.00 | 519.55 | 519.55 | -2.22% | 8,612 |
| Aug 26, 2026 | 535.25 | 535.25 | 526.40 | 531.35 | 531.35 | -0.04% | 5,878 |
| Aug 25, 2026 | 514.30 | 532.55 | 512.00 | 531.55 | 531.55 | 2.83% | 16,415 |
| Aug 24, 2026 | 518.05 | 524.30 | 514.00 | 516.90 | 516.90 | -0.32% | 23,517 |
| Aug 21, 2026 | 546.00 | 546.00 | 515.10 | 518.55 | 518.55 | -2.93% | 23,626 |
| Aug 20, 2026 | 543.55 | 546.10 | 531.05 | 534.20 | 534.20 | 0.38% | 6,728 |
| Aug 19, 2026 | 555.00 | 555.00 | 531.00 | 532.20 | 532.20 | -4.85% | 12,346 |
| Aug 18, 2026 | 569.00 | 573.55 | 555.50 | 559.35 | 559.35 | - | 5,893 |
| Aug 17, 2026 | 556.65 | 570.00 | 545.80 | 559.35 | 559.35 | 1.91% | 8,143 |
| Aug 14, 2026 | 578.45 | 578.45 | 548.00 | 548.85 | 548.85 | -4.16% | 10,548 |
| Aug 13, 2026 | 563.00 | 579.95 | 554.90 | 572.65 | 572.65 | 2.48% | 14,307 |
| Aug 12, 2026 | 539.30 | 563.85 | 529.50 | 558.80 | 558.80 | 5.71% | 41,835 |
| Aug 11, 2026 | 538.00 | 549.00 | 522.75 | 528.60 | 528.60 | -1.59% | 20,059 |
| Aug 10, 2026 | 550.75 | 550.75 | 532.90 | 537.15 | 537.15 | 1.04% | 19,114 |
| Aug 7, 2026 | 519.25 | 538.75 | 510.50 | 531.60 | 531.60 | 1.66% | 24,022 |
| Aug 6, 2026 | 551.00 | 555.00 | 521.55 | 522.90 | 522.90 | -4.75% | 122,592 |
| Aug 5, 2026 | 534.00 | 549.00 | 522.15 | 549.00 | 549.00 | 4.99% | 39,091 |
| Aug 4, 2026 | 527.45 | 529.05 | 507.75 | 522.90 | 522.90 | 1.10% | 9,625 |
| Aug 3, 2026 | 538.90 | 548.00 | 514.70 | 517.20 | 517.20 | -2.10% | 13,017 |
| Jul 31, 2026 | 526.00 | 533.00 | 521.75 | 528.30 | 528.30 | 0.66% | 11,667 |
| Jul 30, 2026 | 533.85 | 538.75 | 522.95 | 524.85 | 524.85 | -1.53% | 13,296 |
| Jul 29, 2026 | 551.00 | 558.75 | 521.35 | 533.00 | 533.00 | -2.76% | 31,012 |
| Jul 28, 2026 | 566.55 | 566.55 | 542.50 | 548.15 | 548.15 | -3.25% | 20,212 |