Powerica Limited (NSE:POWERICA)
India · Delayed Price · Currency is INR 551.70
-3.30 (-0.59%)
At close: May 22, 2026
Powerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 512.95 | 514.45 | 498.60 | 501.85 | 501.85 | -1.50% | 296,159 |
| May 8, 2026 | 493.80 | 523.00 | 493.80 | 509.50 | 509.50 | 3.55% | 747,768 |
| May 7, 2026 | 480.00 | 512.00 | 480.00 | 492.05 | 492.05 | 2.24% | 494,885 |
| May 6, 2026 | 494.00 | 494.00 | 468.00 | 481.25 | 481.25 | -1.34% | 436,975 |
| May 5, 2026 | 488.95 | 497.75 | 483.80 | 487.80 | 487.80 | -0.37% | 158,021 |
| May 4, 2026 | 489.95 | 493.70 | 473.05 | 489.60 | 489.60 | -0.05% | 217,572 |
| Apr 30, 2026 | 495.55 | 499.55 | 481.20 | 489.85 | 489.85 | -0.56% | 355,040 |
| Apr 29, 2026 | 492.75 | 498.00 | 478.00 | 492.60 | 492.60 | 1.98% | 565,192 |
| Apr 28, 2026 | 462.85 | 489.00 | 460.45 | 483.05 | 483.05 | 4.02% | 485,014 |
| Apr 27, 2026 | 452.80 | 477.00 | 447.10 | 464.40 | 464.40 | 3.33% | 753,930 |
| Apr 24, 2026 | 455.00 | 456.15 | 441.45 | 449.45 | 449.45 | -0.82% | 257,736 |
| Apr 23, 2026 | 454.50 | 462.20 | 448.10 | 453.15 | 453.15 | -1.23% | 278,672 |
| Apr 22, 2026 | 468.00 | 479.95 | 452.50 | 458.80 | 458.80 | -2.27% | 725,760 |
| Apr 21, 2026 | 460.00 | 476.35 | 457.25 | 469.45 | 469.45 | 3.03% | 635,248 |
| Apr 20, 2026 | 448.70 | 459.90 | 446.00 | 455.65 | 455.65 | 3.69% | 616,867 |
| Apr 17, 2026 | 431.80 | 453.15 | 428.40 | 439.45 | 439.45 | 2.28% | 920,892 |
| Apr 16, 2026 | 424.45 | 438.00 | 417.35 | 429.65 | 429.65 | 1.98% | 740,163 |
| Apr 15, 2026 | 414.00 | 424.90 | 406.60 | 421.30 | 421.30 | 3.68% | 420,708 |
| Apr 13, 2026 | 401.00 | 412.85 | 398.55 | 406.35 | 406.35 | -0.93% | 242,097 |
| Apr 10, 2026 | 402.25 | 416.90 | 399.60 | 410.15 | 410.15 | 3.51% | 345,075 |
| Apr 9, 2026 | 396.00 | 409.75 | 394.80 | 396.25 | 396.25 | -1.94% | 256,600 |
| Apr 8, 2026 | 400.00 | 406.05 | 393.55 | 404.10 | 404.10 | 2.30% | 883,674 |
| Apr 7, 2026 | 399.00 | 399.00 | 384.85 | 395.00 | 395.00 | -0.39% | 293,879 |
| Apr 6, 2026 | 390.00 | 399.00 | 387.95 | 396.55 | 396.55 | 1.68% | 533,846 |