POWERINDIA.NSPOWERINDIA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $17781.00 | $17781.00 | $16731.00 | $16939.00 | 262,284 |
| 1/9/2026 | $18500.00 | $18539.00 | $17185.00 | $17881.00 | 795,133 |
| 1/8/2026 | $19582.00 | $19768.00 | $18255.00 | $18444.00 | 182,015 |
| 1/7/2026 | $18824.00 | $19898.00 | $18720.00 | $19582.00 | 171,492 |
| 1/6/2026 | $19100.00 | $19100.00 | $18556.00 | $18847.00 | 64,284 |
| 1/5/2026 | $18801.00 | $19069.00 | $18565.00 | $19004.00 | 67,213 |
| 1/2/2026 | $18600.00 | $18978.00 | $18541.00 | $18803.00 | 81,093 |
| 1/1/2026 | $18285.00 | $18521.00 | $18205.00 | $18482.00 | 36,058 |
| 12/31/2025 | $18050.00 | $18460.00 | $18050.00 | $18310.00 | 66,333 |
| 12/30/2025 | $18385.00 | $18385.00 | $17780.00 | $18110.00 | 175,774 |
| 12/29/2025 | $18480.00 | $18515.00 | $18135.00 | $18390.00 | 83,198 |
| 12/26/2025 | $18475.00 | $18595.00 | $18085.00 | $18350.00 | 61,013 |
| 12/24/2025 | $18590.00 | $18795.00 | $18325.00 | $18420.00 | 61,290 |
| 12/23/2025 | $18750.00 | $18765.00 | $18360.00 | $18465.00 | 62,774 |
| 12/22/2025 | $18555.00 | $19020.00 | $18360.00 | $18710.00 | 71,282 |
| 12/19/2025 | $18265.00 | $18640.00 | $17955.00 | $18555.00 | 154,126 |
| 12/18/2025 | $19200.00 | $19245.00 | $18105.00 | $18160.00 | 157,768 |
| 12/17/2025 | $19320.00 | $19585.00 | $19055.00 | $19150.00 | 74,571 |
| 12/16/2025 | $19535.00 | $19535.00 | $19170.00 | $19320.00 | 54,069 |
| 12/15/2025 | $19520.00 | $19600.00 | $19150.00 | $19535.00 | 47,306 |
| 12/12/2025 | $19340.00 | $19645.00 | $19285.00 | $19535.00 | 65,568 |
| 12/11/2025 | $18920.00 | $19300.00 | $18755.00 | $19230.00 | 117,768 |
| 12/10/2025 | $19500.00 | $19655.00 | $18845.00 | $18980.00 | 91,658 |
| 12/9/2025 | $19045.00 | $19700.00 | $18670.00 | $19500.00 | 218,199 |
| 12/8/2025 | $19395.00 | $19665.00 | $18525.00 | $19040.00 | 237,102 |
| 12/5/2025 | $20105.00 | $20395.00 | $19220.00 | $19305.00 | 265,846 |
| 12/4/2025 | $21805.00 | $21805.00 | $20000.00 | $20085.00 | 352,240 |
| 12/3/2025 | $22700.00 | $22840.00 | $21630.00 | $21850.00 | 152,935 |
| 12/2/2025 | $22090.00 | $22810.00 | $22050.00 | $22755.00 | 196,298 |
| 12/1/2025 | $22160.00 | $22450.00 | $22125.00 | $22185.00 | 77,310 |
| 11/28/2025 | $21861.00 | $22170.00 | $21809.00 | $22056.00 | 61,973 |
| 11/27/2025 | $22204.00 | $22273.00 | $21752.00 | $21798.00 | 58,001 |
| 11/26/2025 | $21740.00 | $22280.00 | $21551.00 | $22204.00 | 81,147 |
| 11/25/2025 | $21480.00 | $21799.00 | $21326.00 | $21742.00 | 61,969 |
| 11/24/2025 | $21563.00 | $21724.00 | $21227.00 | $21542.00 | 185,041 |
| 11/21/2025 | $22239.00 | $22325.00 | $21470.00 | $21563.00 | 101,928 |
| 11/19/2025 | $21400.00 | $21700.00 | $21226.00 | $21624.00 | 76,408 |
| 11/18/2025 | $21474.00 | $21636.00 | $21126.00 | $21415.00 | 80,940 |
| 11/17/2025 | $21575.00 | $21763.00 | $21416.00 | $21474.00 | 63,502 |
| 11/14/2025 | $21380.00 | $21619.00 | $21315.00 | $21466.00 | 62,139 |
| 11/13/2025 | $21950.00 | $21992.00 | $21366.00 | $21415.00 | 129,322 |
| 11/12/2025 | $21968.00 | $22090.00 | $21625.00 | $22018.00 | 142,206 |
| 11/11/2025 | $21300.00 | $22069.00 | $21255.00 | $21854.00 | 229,187 |
| 11/10/2025 | $20970.00 | $21550.00 | $20952.00 | $21297.00 | 216,386 |
| 11/7/2025 | $20020.00 | $20939.00 | $19914.00 | $20863.00 | 289,064 |
| 11/6/2025 | $20305.00 | $20556.00 | $20076.00 | $20207.00 | 176,282 |
| 11/4/2025 | $19210.00 | $20639.00 | $18670.00 | $20457.00 | 1.24M |
| 11/3/2025 | $17805.00 | $18100.00 | $17280.00 | $17919.00 | 146,346 |
| 10/31/2025 | $17920.00 | $18178.00 | $17700.00 | $17778.00 | 104,419 |
| 10/30/2025 | $17500.00 | $18045.00 | $17350.00 | $17933.00 | 128,504 |
| 10/29/2025 | $17020.00 | $17595.00 | $16860.00 | $17482.00 | 100,204 |
| 10/28/2025 | $16735.00 | $17185.00 | $16614.00 | $16956.00 | 103,404 |
| 10/27/2025 | $16850.00 | $16913.00 | $16608.00 | $16655.00 | 115,095 |
| 10/24/2025 | $17160.00 | $17248.00 | $16731.00 | $16767.00 | 72,071 |
| 10/23/2025 | $17471.00 | $17574.00 | $17016.00 | $17075.00 | 81,981 |
| 10/21/2025 | $17600.00 | $17600.00 | $17417.00 | $17467.00 | 4,432 |
| 10/20/2025 | $17499.00 | $17699.00 | $17358.00 | $17452.00 | 42,544 |
| 10/17/2025 | $17750.00 | $17785.00 | $17372.00 | $17439.00 | 60,909 |
| 10/16/2025 | $17487.00 | $17795.00 | $17320.00 | $17700.00 | 80,544 |
| 10/15/2025 | $17500.00 | $17525.00 | $17081.00 | $17488.00 | 78,060 |
| 10/14/2025 | $17850.00 | $17974.00 | $17266.00 | $17451.00 | 76,630 |