Powerica Limited (NSE:POWERICA)
India · Delayed Price · Currency is INR 562.95
-4.20 (-0.74%)
At close: Jul 21, 2026
Powerica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 561.00 | 567.30 | 551.00 | 554.05 | 554.05 | -1.58% | 115,210 |
| Jul 21, 2026 | 565.00 | 573.95 | 560.20 | 562.95 | 562.95 | -0.74% | 104,122 |
| Jul 20, 2026 | 570.00 | 574.55 | 561.75 | 567.15 | 567.15 | -0.96% | 135,151 |
| Jul 17, 2026 | 596.00 | 596.90 | 570.00 | 572.65 | 572.65 | -3.15% | 249,538 |
| Jul 16, 2026 | 582.45 | 598.70 | 575.40 | 591.25 | 591.25 | 2.96% | 492,508 |
| Jul 15, 2026 | 569.90 | 579.90 | 565.30 | 574.25 | 574.25 | 1.17% | 261,319 |
| Jul 14, 2026 | 581.95 | 590.00 | 566.00 | 567.60 | 567.60 | -1.18% | 472,087 |
| Jul 13, 2026 | 546.00 | 586.95 | 546.00 | 574.35 | 574.35 | 1.25% | 381,826 |
| Jul 10, 2026 | 572.00 | 577.50 | 558.20 | 567.25 | 567.25 | -0.10% | 273,789 |
| Jul 9, 2026 | 548.50 | 569.80 | 545.00 | 567.80 | 567.80 | 4.63% | 281,940 |
| Jul 8, 2026 | 556.00 | 567.65 | 538.00 | 542.70 | 542.70 | -3.50% | 272,431 |
| Jul 7, 2026 | 557.90 | 575.70 | 552.05 | 562.40 | 562.40 | 2.57% | 392,497 |
| Jul 6, 2026 | 567.05 | 570.35 | 541.85 | 548.30 | 548.30 | -3.35% | 675,493 |
| Jul 3, 2026 | 605.50 | 605.50 | 567.30 | 567.30 | 567.30 | -5.00% | 465,033 |
| Jul 2, 2026 | 619.90 | 619.90 | 585.25 | 597.15 | 597.15 | -3.07% | 467,276 |
| Jul 1, 2026 | 617.10 | 647.55 | 610.00 | 616.05 | 616.05 | -0.11% | 465,538 |
| Jun 30, 2026 | 615.00 | 634.40 | 601.35 | 616.75 | 616.75 | -1.67% | 452,487 |
| Jun 29, 2026 | 668.50 | 673.15 | 627.25 | 627.25 | 627.25 | -5.00% | 403,767 |
| Jun 25, 2026 | 664.00 | 676.00 | 652.70 | 660.25 | 660.25 | -0.24% | 259,714 |
| Jun 24, 2026 | 658.95 | 676.95 | 640.10 | 661.85 | 661.85 | 1.64% | 749,403 |
| Jun 23, 2026 | 651.35 | 651.35 | 637.00 | 651.20 | 651.20 | 4.97% | 1,359,895 |
| Jun 22, 2026 | 602.05 | 620.35 | 585.30 | 620.35 | 620.35 | 4.99% | 1,082,101 |
| Jun 19, 2026 | 564.00 | 599.00 | 558.00 | 590.85 | 590.85 | 7.12% | 1,199,323 |
| Jun 18, 2026 | 560.95 | 572.50 | 546.50 | 551.60 | 551.60 | 4.11% | 1,315,740 |
| Jun 17, 2026 | 490.95 | 535.95 | 479.10 | 529.80 | 529.80 | 8.73% | 1,174,530 |
| Jun 16, 2026 | 488.00 | 492.00 | 473.90 | 487.25 | 487.25 | 1.72% | 154,221 |
| Jun 15, 2026 | 478.95 | 488.20 | 463.80 | 479.00 | 479.00 | 4.41% | 453,272 |
| Jun 12, 2026 | 445.95 | 464.95 | 445.10 | 458.75 | 458.75 | 4.04% | 195,220 |
| Jun 11, 2026 | 466.00 | 468.90 | 433.20 | 440.95 | 440.95 | -5.54% | 920,869 |
| Jun 10, 2026 | 482.30 | 488.00 | 452.00 | 466.80 | 466.80 | -3.20% | 427,827 |
| Jun 9, 2026 | 495.00 | 504.55 | 474.40 | 482.25 | 482.25 | -2.89% | 252,561 |
| Jun 8, 2026 | 493.00 | 507.00 | 492.65 | 496.60 | 496.60 | -0.64% | 148,804 |
| Jun 5, 2026 | 517.60 | 522.60 | 492.65 | 499.80 | 499.80 | -2.94% | 373,198 |
| Jun 4, 2026 | 551.00 | 551.00 | 510.25 | 514.95 | 514.95 | -5.04% | 218,062 |
| Jun 3, 2026 | 549.40 | 552.40 | 532.00 | 542.30 | 542.30 | -0.27% | 151,018 |
| Jun 2, 2026 | 527.75 | 549.50 | 523.50 | 543.75 | 543.75 | 2.11% | 143,502 |
| Jun 1, 2026 | 551.95 | 559.90 | 523.00 | 532.50 | 532.50 | -3.44% | 330,557 |
| May 29, 2026 | 563.00 | 572.00 | 514.35 | 551.45 | 551.45 | -3.51% | 505,080 |
| May 27, 2026 | 574.40 | 586.30 | 566.25 | 571.50 | 571.50 | -0.54% | 251,135 |
| May 26, 2026 | 559.60 | 579.00 | 555.30 | 574.60 | 574.60 | 3.49% | 250,164 |
| May 25, 2026 | 558.40 | 570.00 | 547.70 | 555.20 | 555.20 | 0.63% | 465,991 |
| May 22, 2026 | 556.00 | 563.70 | 550.10 | 551.70 | 551.70 | -0.59% | 172,994 |
| May 21, 2026 | 579.00 | 581.90 | 550.15 | 555.00 | 555.00 | -0.76% | 477,696 |
| May 20, 2026 | 541.90 | 579.90 | 524.40 | 559.25 | 559.25 | 3.50% | 512,083 |
| May 19, 2026 | 537.90 | 549.90 | 529.35 | 540.35 | 540.35 | 1.08% | 226,922 |
| May 18, 2026 | 552.90 | 552.90 | 527.05 | 534.60 | 534.60 | -2.77% | 318,596 |
| May 15, 2026 | 539.45 | 557.90 | 523.70 | 549.85 | 549.85 | 2.48% | 885,564 |
| May 14, 2026 | 522.00 | 554.00 | 518.20 | 536.55 | 536.55 | 4.68% | 649,058 |
| May 13, 2026 | 498.50 | 525.00 | 498.45 | 512.55 | 512.55 | 3.62% | 416,104 |
| May 12, 2026 | 499.35 | 505.60 | 489.00 | 494.65 | 494.65 | -1.43% | 369,443 |