Powerica Limited (NSE:POWERICA)
India · Delayed Price · Currency is INR 554.75
-13.35 (-2.35%)
Sep 22, 2026, 3:30 PM IST
Powerica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 519.00 | 528.95 | 515.45 | 517.70 | 517.70 | -0.25% | 65,666 |
| Aug 27, 2026 | 532.00 | 534.40 | 516.15 | 519.00 | 519.00 | -2.44% | 108,857 |
| Aug 26, 2026 | 535.00 | 536.40 | 525.50 | 532.00 | 532.00 | 0.04% | 78,679 |
| Aug 25, 2026 | 517.50 | 534.00 | 511.80 | 531.80 | 531.80 | 2.76% | 246,548 |
| Aug 24, 2026 | 520.20 | 524.15 | 515.00 | 517.50 | 517.50 | -0.15% | 101,880 |
| Aug 21, 2026 | 535.00 | 538.70 | 512.25 | 518.30 | 518.30 | -2.92% | 186,783 |
| Aug 20, 2026 | 534.25 | 546.75 | 531.00 | 533.90 | 533.90 | 0.20% | 138,971 |
| Aug 19, 2026 | 562.80 | 562.80 | 530.30 | 532.85 | 532.85 | -4.96% | 218,334 |
| Aug 18, 2026 | 570.00 | 574.00 | 553.20 | 560.65 | 560.65 | 0.05% | 131,838 |
| Aug 17, 2026 | 545.00 | 570.00 | 542.05 | 560.35 | 560.35 | 1.89% | 114,609 |
| Aug 14, 2026 | 580.40 | 580.40 | 542.70 | 549.95 | 549.95 | -3.99% | 127,624 |
| Aug 13, 2026 | 560.95 | 580.40 | 553.00 | 572.80 | 572.80 | 2.40% | 257,852 |
| Aug 12, 2026 | 529.85 | 564.20 | 529.00 | 559.35 | 559.35 | 5.87% | 348,047 |
| Aug 11, 2026 | 538.80 | 549.75 | 522.05 | 528.35 | 528.35 | -1.56% | 341,355 |
| Aug 10, 2026 | 545.00 | 547.90 | 533.00 | 536.75 | 536.75 | 0.67% | 223,209 |
| Aug 7, 2026 | 524.70 | 544.45 | 510.00 | 533.20 | 533.20 | 2.00% | 186,038 |
| Aug 6, 2026 | 552.30 | 552.30 | 520.05 | 522.75 | 522.75 | -4.49% | 282,784 |
| Aug 5, 2026 | 524.20 | 547.35 | 523.05 | 547.35 | 547.35 | 5.00% | 268,913 |
| Aug 4, 2026 | 518.95 | 529.75 | 511.90 | 521.30 | 521.30 | 0.37% | 127,527 |
| Aug 3, 2026 | 535.00 | 549.80 | 512.00 | 519.40 | 519.40 | -1.93% | 297,730 |
| Jul 31, 2026 | 528.20 | 532.85 | 521.70 | 529.60 | 529.60 | 0.95% | 98,733 |
| Jul 30, 2026 | 532.15 | 538.25 | 522.55 | 524.60 | 524.60 | -1.71% | 94,942 |
| Jul 29, 2026 | 550.75 | 558.00 | 524.00 | 533.70 | 533.70 | -2.64% | 238,790 |
| Jul 28, 2026 | 569.00 | 569.00 | 543.00 | 548.15 | 548.15 | -3.10% | 110,405 |
| Jul 27, 2026 | 575.80 | 580.45 | 560.05 | 565.70 | 565.70 | -0.45% | 172,709 |
| Jul 24, 2026 | 550.00 | 575.00 | 549.05 | 568.25 | 568.25 | 2.79% | 150,639 |
| Jul 23, 2026 | 554.80 | 566.50 | 550.35 | 552.85 | 552.85 | -0.22% | 97,766 |
| 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 |