Powerica Limited POWERICA
NSE · India · Producer Manufacturing
INR 583.00-17.60 (-2.93%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 589.15 | -1.91% | INR 600.05 | INR 609.45 | INR 574.05 | 242.00K |
| 2026-09-30 | INR 600.60 | +0.14% | INR 607.00 | INR 620.85 | INR 598.00 | 308.63K |
| 2026-09-29 | INR 599.75 | +6.54% | INR 564.90 | INR 605.00 | INR 557.05 | 755.55K |
| 2026-09-28 | INR 562.95 | -3.43% | INR 584.55 | INR 594.25 | INR 555.00 | 142.64K |
| 2026-09-25 | INR 582.95 | +3.57% | INR 567.00 | INR 590.00 | INR 567.00 | 200.96K |
| 2026-09-24 | INR 562.85 | -1.40% | INR 565.25 | INR 580.00 | INR 554.95 | 121.71K |
| 2026-09-23 | INR 570.85 | +2.07% | INR 553.00 | INR 576.20 | INR 553.00 | 82.04K |
| 2026-09-22 | INR 559.30 | -1.55% | INR 579.95 | INR 579.95 | INR 549.80 | 113.35K |
| 2026-09-21 | INR 568.10 | -1.42% | INR 578.80 | INR 584.50 | INR 565.00 | 138.17K |
| 2026-09-18 | INR 576.30 | +3.52% | INR 558.80 | INR 581.00 | INR 558.80 | 141.36K |
| 2026-09-17 | INR 556.70 | +3.09% | INR 542.40 | INR 560.10 | INR 539.65 | 108.53K |
| 2026-09-16 | INR 540.00 | +1.36% | INR 536.00 | INR 547.10 | INR 516.75 | 112.96K |
| 2026-09-15 | INR 532.75 | -6.43% | INR 572.10 | INR 572.10 | INR 530.00 | 169.22K |
| 2026-09-14 | INR 569.35 | 0.00% | INR 569.35 | INR 569.35 | INR 569.35 | 0 |
| 2026-09-11 | INR 569.35 | -1.13% | INR 574.85 | INR 578.85 | INR 557.45 | 169.10K |
| 2026-09-10 | INR 575.85 | +5.25% | INR 547.95 | INR 583.45 | INR 547.95 | 626.65K |
| 2026-09-09 | INR 547.10 | +3.09% | INR 539.40 | INR 552.30 | INR 529.25 | 255.92K |
| 2026-09-08 | INR 530.70 | +3.63% | INR 512.10 | INR 533.10 | INR 509.00 | 111.39K |
| 2026-09-07 | INR 512.10 | -2.47% | INR 527.65 | INR 531.40 | INR 507.10 | 197.17K |
| 2026-09-04 | INR 525.05 | +2.36% | INR 519.80 | INR 534.00 | INR 516.10 | 291.92K |
| 2026-09-03 | INR 512.95 | +3.72% | INR 501.80 | INR 518.40 | INR 495.00 | 130.05K |
| 2026-09-02 | INR 494.55 | -3.47% | INR 510.00 | INR 510.90 | INR 490.65 | 98.40K |
| 2026-09-01 | INR 512.35 | -1.28% | INR 519.00 | INR 524.75 | INR 509.00 | 42.47K |
| 2026-08-31 | INR 519.00 | +0.25% | INR 517.50 | INR 525.00 | INR 506.05 | 76.01K |
| 2026-08-28 | INR 517.70 | -0.25% | INR 519.00 | INR 528.95 | INR 515.45 | 65.67K |
| 2026-08-27 | INR 519.00 | -2.44% | INR 532.00 | INR 534.40 | INR 516.15 | 108.86K |
| 2026-08-26 | INR 532.00 | +0.04% | INR 535.00 | INR 536.40 | INR 525.50 | 78.68K |
| 2026-08-25 | INR 531.80 | +2.76% | INR 517.50 | INR 534.00 | INR 511.80 | 246.55K |
| 2026-08-24 | INR 517.50 | -0.15% | INR 520.20 | INR 524.15 | INR 515.00 | 101.88K |
| 2026-08-21 | INR 518.30 | -2.92% | INR 535.00 | INR 538.70 | INR 512.25 | 186.78K |
| 2026-08-20 | INR 533.90 | +0.20% | INR 534.25 | INR 546.75 | INR 531.00 | 138.97K |
| 2026-08-19 | INR 532.85 | -4.96% | INR 562.80 | INR 562.80 | INR 530.30 | 218.33K |
| 2026-08-18 | INR 560.65 | +0.05% | INR 570.00 | INR 574.00 | INR 553.20 | 131.84K |
| 2026-08-17 | INR 560.35 | +1.89% | INR 545.00 | INR 570.00 | INR 542.05 | 114.61K |
| 2026-08-14 | INR 549.95 | -3.99% | INR 580.40 | INR 580.40 | INR 542.70 | 127.62K |
| 2026-08-13 | INR 572.80 | +2.40% | INR 560.95 | INR 580.40 | INR 553.00 | 257.85K |
| 2026-08-12 | INR 559.35 | +5.87% | INR 529.85 | INR 564.20 | INR 529.00 | 348.05K |
| 2026-08-11 | INR 528.35 | -1.56% | INR 538.80 | INR 549.75 | INR 522.05 | 341.36K |
| 2026-08-10 | INR 536.75 | +0.67% | INR 545.00 | INR 547.90 | INR 533.00 | 223.21K |
| 2026-08-07 | INR 533.20 | +2.00% | INR 524.70 | INR 544.45 | INR 510.00 | 186.04K |
| 2026-08-06 | INR 522.75 | -4.49% | INR 552.30 | INR 552.30 | INR 520.05 | 282.78K |
| 2026-08-05 | INR 547.35 | +5.00% | INR 524.20 | INR 547.35 | INR 523.05 | 268.91K |
| 2026-08-04 | INR 521.30 | +0.37% | INR 518.95 | INR 529.75 | INR 511.90 | 127.53K |
| 2026-08-03 | INR 519.40 | -1.93% | INR 535.00 | INR 549.80 | INR 512.00 | 297.73K |
| 2026-07-31 | INR 529.60 | +0.95% | INR 528.20 | INR 532.85 | INR 521.70 | 98.73K |
| 2026-07-30 | INR 524.60 | -1.71% | INR 532.15 | INR 538.25 | INR 522.55 | 94.94K |
| 2026-07-29 | INR 533.70 | -2.64% | INR 550.75 | INR 558.00 | INR 524.00 | 238.79K |
| 2026-07-28 | INR 548.15 | -3.10% | INR 569.00 | INR 569.00 | INR 543.00 | 110.41K |
| 2026-07-27 | INR 565.70 | -0.45% | INR 575.80 | INR 580.45 | INR 560.05 | 172.71K |
| 2026-07-24 | INR 568.25 | +2.79% | INR 550.00 | INR 575.00 | INR 549.05 | 150.64K |
| 2026-07-23 | INR 552.85 | -0.22% | INR 554.80 | INR 566.50 | INR 550.35 | 97.77K |
| 2026-07-22 | INR 554.05 | -1.58% | INR 561.00 | INR 567.30 | INR 551.00 | 115.21K |
| 2026-07-21 | INR 562.95 | -0.74% | INR 565.00 | INR 573.95 | INR 560.20 | 104.12K |
| 2026-07-20 | INR 567.15 | -0.96% | INR 570.00 | INR 574.55 | INR 561.75 | 135.15K |
| 2026-07-17 | INR 572.65 | -3.15% | INR 596.00 | INR 596.90 | INR 570.00 | 249.54K |
| 2026-07-16 | INR 591.25 | +2.96% | INR 582.45 | INR 598.70 | INR 575.40 | 492.51K |
| 2026-07-15 | INR 574.25 | +1.17% | INR 569.90 | INR 579.90 | INR 565.30 | 261.32K |
| 2026-07-14 | INR 567.60 | -1.18% | INR 581.95 | INR 590.00 | INR 566.00 | 472.09K |
| 2026-07-13 | INR 574.35 | +1.25% | INR 546.00 | INR 586.95 | INR 546.00 | 381.83K |
| 2026-07-10 | INR 567.25 | -0.10% | INR 572.00 | INR 577.50 | INR 558.20 | 273.79K |
| 2026-07-09 | INR 567.80 | +4.63% | INR 548.50 | INR 569.80 | INR 545.00 | 281.94K |
| 2026-07-08 | INR 542.70 | -3.50% | INR 556.00 | INR 567.65 | INR 538.00 | 272.43K |
| 2026-07-07 | INR 562.40 | +2.57% | INR 557.90 | INR 575.70 | INR 552.05 | 392.50K |
| 2026-07-06 | INR 548.30 | -3.35% | INR 567.05 | INR 570.35 | INR 541.85 | 675.49K |
| 2026-07-03 | INR 567.30 | -5.00% | INR 605.50 | INR 605.50 | INR 567.30 | 465.03K |
| 2026-07-02 | INR 597.15 | -3.07% | INR 619.90 | INR 619.90 | INR 585.25 | 467.28K |
| 2026-07-01 | INR 616.05 | -0.11% | INR 617.10 | INR 647.55 | INR 610.00 | 465.54K |
| 2026-06-30 | INR 616.75 | -1.67% | INR 615.00 | INR 634.40 | INR 601.35 | 452.49K |
| 2026-06-29 | INR 627.25 | -5.00% | INR 668.50 | INR 673.15 | INR 627.25 | 403.77K |
| 2026-06-26 | INR 660.25 | 0.00% | INR 660.25 | INR 660.25 | INR 660.25 | 0 |
| 2026-06-25 | INR 660.25 | -0.24% | INR 664.00 | INR 676.00 | INR 652.70 | 259.71K |
| 2026-06-24 | INR 661.85 | +1.64% | INR 658.95 | INR 676.95 | INR 640.10 | 749.40K |
| 2026-06-23 | INR 651.20 | +4.97% | INR 651.35 | INR 651.35 | INR 637.00 | 1.36M |
| 2026-06-22 | INR 620.35 | +4.99% | INR 602.05 | INR 620.35 | INR 585.30 | 1.08M |
| 2026-06-19 | INR 590.85 | +7.12% | INR 564.00 | INR 599.00 | INR 558.00 | 1.20M |
| 2026-06-18 | INR 551.60 | +4.11% | INR 560.95 | INR 572.50 | INR 546.50 | 1.32M |
| 2026-06-17 | INR 529.80 | +8.73% | INR 490.95 | INR 535.95 | INR 479.10 | 1.17M |
| 2026-06-16 | INR 487.25 | +1.72% | INR 488.00 | INR 492.00 | INR 473.90 | 154.22K |
| 2026-06-15 | INR 479.00 | +4.41% | INR 478.95 | INR 488.20 | INR 463.80 | 453.27K |
| 2026-06-12 | INR 458.75 | +4.04% | INR 445.95 | INR 464.95 | INR 445.10 | 195.22K |
| 2026-06-11 | INR 440.95 | -5.54% | INR 466.00 | INR 468.90 | INR 433.20 | 920.87K |
| 2026-06-10 | INR 466.80 | -3.20% | INR 482.30 | INR 488.00 | INR 452.00 | 427.83K |
| 2026-06-09 | INR 482.25 | -2.89% | INR 495.00 | INR 504.55 | INR 474.40 | 252.56K |
| 2026-06-08 | INR 496.60 | -0.64% | INR 493.00 | INR 507.00 | INR 492.65 | 148.80K |
| 2026-06-05 | INR 499.80 | -2.94% | INR 517.60 | INR 522.60 | INR 492.65 | 373.20K |
| 2026-06-04 | INR 514.95 | -5.04% | INR 551.00 | INR 551.00 | INR 510.25 | 218.06K |
| 2026-06-03 | INR 542.30 | -0.27% | INR 549.40 | INR 552.40 | INR 532.00 | 151.02K |
| 2026-06-02 | INR 543.75 | +2.11% | INR 527.75 | INR 549.50 | INR 523.50 | 143.50K |
| 2026-06-01 | INR 532.50 | -3.44% | INR 551.95 | INR 559.90 | INR 523.00 | 330.56K |
| 2026-05-29 | INR 551.45 | -3.51% | INR 563.00 | INR 572.00 | INR 514.35 | 505.08K |