Powerica Limited (BOM:544744)
India · Delayed Price · Currency is INR 518.55
-15.65 (-2.93%)
At close: Aug 21, 2026
BOM:544744 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 580.95 | 581.10 | 560.00 | 566.55 | 566.55 | -0.18% | 44,833 |
| Jul 24, 2026 | 547.85 | 574.00 | 547.85 | 567.55 | 567.55 | 2.56% | 42,213 |
| Jul 23, 2026 | 552.40 | 565.00 | 550.05 | 553.40 | 553.40 | -0.32% | 211,226 |
| Jul 22, 2026 | 561.00 | 565.95 | 551.00 | 555.20 | 555.20 | -1.39% | 25,751 |
| Jul 21, 2026 | 569.25 | 573.15 | 561.00 | 563.00 | 563.00 | -0.68% | 30,007 |
| Jul 20, 2026 | 569.80 | 574.45 | 561.10 | 566.85 | 566.85 | -1.09% | 14,147 |
| Jul 17, 2026 | 599.40 | 599.40 | 570.20 | 573.10 | 573.10 | -2.97% | 21,620 |
| Jul 16, 2026 | 580.05 | 598.00 | 575.50 | 590.65 | 590.65 | 2.67% | 52,931 |
| Jul 15, 2026 | 566.50 | 579.00 | 566.00 | 575.30 | 575.30 | 1.55% | 18,907 |
| Jul 14, 2026 | 599.50 | 599.50 | 565.70 | 566.50 | 566.50 | -1.30% | 30,059 |
| Jul 13, 2026 | 565.80 | 586.55 | 560.00 | 573.95 | 573.95 | 1.27% | 25,805 |
| Jul 10, 2026 | 580.35 | 580.35 | 558.80 | 566.75 | 566.75 | -0.44% | 29,262 |
| Jul 9, 2026 | 550.00 | 569.95 | 548.55 | 569.25 | 569.25 | 4.86% | 37,800 |
| Jul 8, 2026 | 550.85 | 567.65 | 534.75 | 542.85 | 542.85 | -3.55% | 63,730 |
| Jul 7, 2026 | 557.85 | 575.85 | 555.00 | 562.85 | 562.85 | 2.63% | 47,638 |
| Jul 6, 2026 | 568.65 | 569.90 | 540.30 | 548.45 | 548.45 | -3.56% | 192,756 |
| Jul 3, 2026 | 603.00 | 603.00 | 568.70 | 568.70 | 568.70 | -4.99% | 82,508 |
| Jul 2, 2026 | 632.00 | 632.00 | 585.35 | 598.60 | 598.60 | -2.82% | 24,964 |
| Jul 1, 2026 | 618.00 | 647.90 | 610.65 | 616.00 | 616.00 | -0.17% | 67,264 |
| Jun 30, 2026 | 610.30 | 630.50 | 596.60 | 617.05 | 617.05 | -1.74% | 83,604 |
| Jun 29, 2026 | 663.05 | 666.95 | 627.95 | 627.95 | 627.95 | -4.99% | 47,712 |
| Jun 25, 2026 | 669.75 | 675.00 | 651.55 | 660.95 | 660.95 | -0.23% | 73,329 |
| Jun 24, 2026 | 659.95 | 675.00 | 639.60 | 662.45 | 662.45 | 1.77% | 76,267 |
| Jun 23, 2026 | 651.90 | 651.90 | 637.00 | 650.95 | 650.95 | 4.84% | 291,788 |
| Jun 22, 2026 | 609.65 | 620.90 | 585.35 | 620.90 | 620.90 | 5.00% | 145,259 |
| Jun 19, 2026 | 569.35 | 598.95 | 557.80 | 591.35 | 591.35 | 7.25% | 63,664 |
| Jun 18, 2026 | 545.60 | 570.85 | 545.60 | 551.40 | 551.40 | 4.08% | 102,905 |
| Jun 17, 2026 | 496.55 | 535.45 | 479.15 | 529.80 | 529.80 | 8.83% | 113,424 |
| Jun 16, 2026 | 488.95 | 491.65 | 474.55 | 486.80 | 486.80 | 1.59% | 12,255 |
| Jun 15, 2026 | 474.05 | 487.40 | 465.00 | 479.20 | 479.20 | 4.25% | 23,722 |
| Jun 12, 2026 | 444.05 | 462.55 | 444.05 | 459.65 | 459.65 | 4.05% | 22,449 |