Powerica Limited (NSE:POWERICA)
India · Delayed Price · Currency is INR 470.75
+0.45 (0.10%)
Nov 11, 2026, 9:50 AM IST
Powerica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 470.30 | 473.35 | 468.35 | 470.75 | 470.75 | 0.10% | 10,946 |
| Nov 9, 2026 | 469.60 | 474.00 | 457.00 | 470.30 | 470.30 | - | 103,180 |
| Nov 8, 2026 | 469.65 | 484.40 | 461.95 | 470.30 | 470.30 | 0.15% | 50,012 |
| Nov 6, 2026 | 480.00 | 481.00 | 445.10 | 469.60 | 469.60 | -5.04% | 535,878 |
| Nov 5, 2026 | 509.80 | 517.90 | 491.90 | 494.55 | 494.55 | -1.04% | 133,538 |
| Nov 4, 2026 | 492.50 | 505.00 | 476.00 | 499.75 | 499.75 | 3.48% | 233,124 |
| Nov 3, 2026 | 490.00 | 494.50 | 480.20 | 482.95 | 482.95 | 0.49% | 111,312 |
| Nov 2, 2026 | 469.05 | 483.80 | 462.55 | 480.60 | 480.60 | 2.88% | 142,671 |
| Oct 30, 2026 | 494.10 | 494.10 | 461.05 | 467.15 | 467.15 | -5.86% | 133,945 |
| Oct 29, 2026 | 497.00 | 507.30 | 487.10 | 496.25 | 496.25 | -0.26% | 149,790 |
| Oct 28, 2026 | 512.35 | 526.00 | 492.30 | 497.55 | 497.55 | -2.89% | 104,105 |
| Oct 27, 2026 | 497.15 | 524.15 | 497.15 | 512.35 | 512.35 | 1.78% | 108,048 |
| Oct 26, 2026 | 487.95 | 510.00 | 485.25 | 503.40 | 503.40 | 1.80% | 68,637 |
| Oct 23, 2026 | 534.75 | 537.70 | 482.75 | 494.50 | 494.50 | -6.57% | 457,438 |
| Oct 22, 2026 | 534.00 | 537.25 | 506.15 | 529.30 | 529.30 | -2.68% | 283,822 |
| Oct 21, 2026 | 568.00 | 570.05 | 535.35 | 543.90 | 543.90 | -3.81% | 328,512 |
| Oct 19, 2026 | 585.60 | 593.25 | 561.45 | 565.45 | 565.45 | -3.44% | 168,024 |
| Oct 16, 2026 | 584.00 | 590.00 | 582.00 | 585.60 | 585.60 | -0.62% | 70,105 |
| Oct 15, 2026 | 586.00 | 599.70 | 583.10 | 589.25 | 589.25 | -0.30% | 90,603 |
| Oct 14, 2026 | 594.95 | 601.35 | 585.00 | 591.05 | 591.05 | -0.19% | 86,750 |
| Oct 13, 2026 | 621.00 | 623.00 | 581.60 | 592.20 | 592.20 | -3.11% | 194,971 |
| Oct 12, 2026 | 593.55 | 618.00 | 584.00 | 611.20 | 611.20 | 4.40% | 220,163 |
| Oct 9, 2026 | 580.60 | 594.00 | 560.05 | 585.45 | 585.45 | 0.08% | 165,565 |
| Oct 8, 2026 | 600.05 | 602.65 | 578.05 | 585.00 | 585.00 | -2.65% | 182,738 |
| Oct 7, 2026 | 600.05 | 613.60 | 590.00 | 600.95 | 600.95 | -0.12% | 167,821 |
| Oct 6, 2026 | 588.00 | 605.00 | 585.00 | 601.70 | 601.70 | 2.48% | 128,005 |
| Oct 5, 2026 | 589.05 | 600.35 | 584.00 | 587.15 | 587.15 | -0.34% | 100,209 |
| Oct 1, 2026 | 600.05 | 609.45 | 574.05 | 589.15 | 589.15 | -1.91% | 241,996 |
| Sep 30, 2026 | 607.00 | 620.85 | 598.00 | 600.60 | 600.60 | 0.14% | 308,631 |
| Sep 29, 2026 | 564.90 | 605.00 | 557.05 | 599.75 | 599.75 | 6.54% | 755,551 |
| Sep 28, 2026 | 584.55 | 594.25 | 555.00 | 562.95 | 562.95 | -3.43% | 142,642 |
| Sep 25, 2026 | 567.00 | 590.00 | 567.00 | 582.95 | 582.95 | 3.57% | 200,960 |
| Sep 24, 2026 | 565.25 | 580.00 | 554.95 | 562.85 | 562.85 | -1.40% | 121,712 |
| Sep 23, 2026 | 553.00 | 576.20 | 553.00 | 570.85 | 570.85 | 2.07% | 82,043 |
| Sep 22, 2026 | 579.95 | 579.95 | 549.80 | 559.30 | 559.30 | -1.55% | 113,348 |
| Sep 21, 2026 | 578.80 | 584.50 | 565.00 | 568.10 | 568.10 | -1.42% | 138,170 |
| Sep 18, 2026 | 558.80 | 581.00 | 558.80 | 576.30 | 576.30 | 3.52% | 141,360 |
| Sep 17, 2026 | 542.40 | 560.10 | 539.65 | 556.70 | 556.70 | 3.09% | 108,526 |
| Sep 16, 2026 | 536.00 | 547.10 | 516.75 | 540.00 | 540.00 | 1.36% | 112,963 |
| Sep 15, 2026 | 572.10 | 572.10 | 530.00 | 532.75 | 532.75 | -6.43% | 169,220 |
| Sep 11, 2026 | 574.85 | 578.85 | 557.45 | 569.35 | 569.35 | -1.13% | 169,099 |
| Sep 10, 2026 | 547.95 | 583.45 | 547.95 | 575.85 | 575.85 | 5.25% | 626,654 |
| Sep 9, 2026 | 539.40 | 552.30 | 529.25 | 547.10 | 547.10 | 3.09% | 255,922 |
| Sep 8, 2026 | 512.10 | 533.10 | 509.00 | 530.70 | 530.70 | 3.63% | 111,394 |
| Sep 7, 2026 | 527.65 | 531.40 | 507.10 | 512.10 | 512.10 | -2.47% | 197,171 |
| Sep 4, 2026 | 519.80 | 534.00 | 516.10 | 525.05 | 525.05 | 2.36% | 291,923 |
| Sep 3, 2026 | 501.80 | 518.40 | 495.00 | 512.95 | 512.95 | 3.72% | 130,051 |
| Sep 2, 2026 | 510.00 | 510.90 | 490.65 | 494.55 | 494.55 | -3.47% | 98,400 |
| Sep 1, 2026 | 519.00 | 524.75 | 509.00 | 512.35 | 512.35 | -1.28% | 42,474 |
| Aug 31, 2026 | 517.50 | 525.00 | 506.05 | 519.00 | 519.00 | 0.25% | 76,005 |