Power Finance

PWFC
🏛️ india →
405.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 94.32 96.44 94.32 95.80 2.0M
2021-12-30 95.44 95.48 94.04 94.40 1.6M
2021-12-29 96.00 96.68 95.16 95.48 1.3M
2021-12-28 95.92 96.52 95.52 96.12 2.0M
2021-12-27 94.28 95.52 93.24 95.36 2.7M
2021-12-24 96.80 97.12 94.24 94.44 2.1M
2021-12-23 94.00 96.48 94.00 96.32 3.9M
2021-12-22 93.20 93.84 92.36 93.64 4.2M
2021-12-21 92.80 93.84 92.12 92.84 2.8M
2021-12-20 94.72 94.72 90.44 92.00 5.0M
2021-12-17 96.68 96.68 94.32 95.32 6.0M
2021-12-16 98.40 98.72 95.92 96.76 3.6M
2021-12-15 99.00 99.92 97.72 97.88 2.9M
2021-12-14 98.36 99.20 97.60 99.08 4.1M
2021-12-13 99.52 100.64 98.28 98.60 5.4M
2021-12-10 98.80 99.32 97.88 98.52 5.5M
2021-12-09 99.12 99.88 98.44 99.60 4.1M
2021-12-08 99.20 99.20 98.24 98.64 3.3M
2021-12-07 97.28 98.88 96.64 98.12 3.3M
2021-12-06 97.00 97.96 96.08 96.44 3.8M
2021-12-03 97.80 98.36 96.80 96.96 3.5M
2021-12-02 95.60 97.52 94.88 97.24 4.2M
2021-12-01 93.88 95.84 93.84 95.60 4.9M
2021-11-30 93.36 95.88 92.64 93.04 6.5M
2021-11-29 95.60 95.76 92.24 93.16 5.2M
2021-11-26 98.40 98.84 94.96 95.24 7.0M
2021-11-25 99.60 99.92 97.84 99.00 7.1M
2021-11-24 100.00 101.12 98.96 99.28 8.3M
2021-11-23 101.04 102.36 100.08 101.20 8.2M
2021-11-22 102.88 103.92 100.60 100.84 6.8M
2021-11-18 105.40 106.32 103.32 103.56 3.9M
2021-11-17 106.20 107.20 105.24 105.48 4.3M
2021-11-16 108.08 108.72 106.08 106.44 2.9M
2021-11-15 110.76 110.96 107.84 108.04 3.9M
2021-11-12 112.40 113.84 109.20 110.48 5.9M
2021-11-11 112.44 112.48 108.80 111.60 7.3M
2021-11-10 111.20 112.72 110.52 112.20 6.5M
2021-11-09 113.08 113.40 110.72 111.24 4.6M
2021-11-08 109.60 112.56 109.52 112.28 4.0M
2021-11-04 109.60 110.00 108.88 109.64 0.6M
2021-11-03 109.20 110.80 108.00 108.64 6.0M
2021-11-02 108.64 110.12 108.08 108.56 6.3M
2021-11-01 107.40 108.44 106.56 108.12 4.5M
2021-10-29 107.60 108.68 104.80 106.48 8.8M
2021-10-28 112.40 112.40 106.84 107.36 14.5M
2021-10-27 111.04 113.36 110.44 111.96 7.9M
2021-10-26 109.16 112.00 108.60 109.76 8.6M
2021-10-25 109.84 110.40 108.08 109.16 6.1M
2021-10-22 114.20 114.20 108.60 109.68 8.7M
2021-10-21 113.00 114.16 111.24 113.60 7.3M
2021-10-20 115.40 115.44 111.00 112.36 10.1M
2021-10-19 121.48 121.48 114.60 115.32 8.2M
2021-10-18 120.96 123.00 119.68 120.64 17.3M
2021-10-14 114.84 122.40 114.12 119.16 40.4M
2021-10-13 115.20 116.56 113.80 114.16 12.5M
2021-10-12 113.88 114.28 112.40 113.56 4.5M
2021-10-11 112.52 115.20 112.16 113.64 7.4M
2021-10-08 113.20 113.32 111.00 111.84 3.4M
2021-10-07 112.52 114.24 112.16 112.84 4.5M
2021-10-06 114.56 115.04 111.28 111.80 4.9M
2021-10-05 113.80 115.88 113.24 113.96 7.2M
2021-10-04 113.12 113.88 112.12 113.48 5.6M
2021-10-01 113.52 113.68 110.56 111.92 7.7M
2021-09-30 116.36 117.12 112.80 113.68 9.4M
2021-09-29 114.76 118.52 112.28 115.40 18.2M
2021-09-28 109.16 115.72 108.96 114.48 30.5M
2021-09-27 109.04 109.52 107.64 108.60 3.3M
2021-09-24 110.96 111.92 107.60 108.12 4.5M
2021-09-23 108.32 111.64 108.32 110.60 7.4M
2021-09-22 106.72 109.16 106.72 108.00 3.6M
2021-09-21 106.76 107.60 104.68 106.72 4.8M
2021-09-20 109.20 110.56 106.00 106.76 6.1M
2021-09-17 109.52 111.60 108.12 110.64 15.4M
2021-09-16 110.08 110.72 108.16 109.08 5.6M
2021-09-15 110.88 112.64 109.80 109.96 9.2M
2021-09-14 111.20 112.48 110.16 110.60 10.4M
2021-09-13 108.00 111.72 106.88 110.96 14.7M
2021-09-09 106.24 109.52 105.76 108.16 15.6M
2021-09-08 102.16 106.36 101.48 105.76 8.8M
2021-09-07 102.68 103.00 100.64 102.04 3.5M
2021-09-06 103.24 103.84 102.12 102.68 4.9M
2021-09-03 102.80 104.60 102.32 102.84 3.7M
2021-09-02 103.20 103.92 102.04 102.64 2.9M
2021-09-01 103.28 104.16 102.24 103.44 5.2M
2021-08-31 101.84 103.80 101.84 103.24 5.9M
2021-08-30 101.92 104.64 101.60 103.84 6.1M
2021-08-27 99.80 101.44 99.80 101.04 2.9M
2021-08-26 100.68 101.44 99.28 99.72 3.3M
2021-08-25 100.00 101.72 99.80 100.68 3.5M
2021-08-24 98.52 100.56 98.28 100.20 3.0M
2021-08-23 100.00 101.36 97.84 98.52 6.4M
2021-08-20 101.60 102.76 99.24 99.52 5.0M
2021-08-18 103.20 104.48 102.40 102.56 4.0M
2021-08-17 105.72 105.72 102.08 102.84 5.9M
2021-08-16 102.40 105.96 102.40 105.76 8.8M
2021-08-13 104.68 104.68 101.76 102.68 8.5M
2021-08-12 103.44 105.92 102.92 103.72 12.4M
2021-08-11 102.88 103.56 100.04 103.12 5.1M
2021-08-10 105.60 106.48 102.00 102.64 6.3M
2021-08-09 106.84 107.68 104.56 105.12 3.6M
2021-08-06 104.80 108.56 104.80 106.84 14.6M
2021-08-05 104.44 106.36 102.76 105.40 8.0M
2021-08-04 106.28 106.56 104.00 104.64 4.7M
2021-08-03 107.16 107.92 105.12 105.60 7.3M
2021-08-02 104.80 107.20 104.08 106.88 12.2M
2021-07-30 101.88 105.52 101.88 103.96 9.5M
2021-07-29 100.92 102.68 100.52 102.08 4.2M
2021-07-28 99.16 101.48 98.12 100.44 7.4M
2021-07-27 102.32 102.60 98.80 99.08 4.8M
2021-07-26 102.72 103.20 101.68 102.24 2.7M
2021-07-23 103.44 103.80 102.52 102.76 4.5M
2021-07-22 102.36 103.88 102.32 103.08 7.2M
2021-07-20 101.32 102.80 100.08 102.04 8.9M
2021-07-19 101.60 104.16 100.40 101.68 10.7M
2021-07-16 101.00 102.44 99.80 102.04 7.2M
2021-07-15 99.12 101.92 98.96 100.56 10.0M
2021-07-14 99.52 100.36 98.72 99.12 3.0M
2021-07-13 99.12 99.68 98.80 99.40 3.6M
2021-07-12 98.16 99.84 97.88 98.80 6.3M
2021-07-09 97.28 97.52 96.40 97.32 5.7M
2021-07-08 97.40 99.16 96.64 97.12 4.5M
2021-07-07 97.80 97.80 96.48 97.40 3.0M
2021-07-06 98.52 99.28 97.04 97.20 4.2M
2021-07-05 97.52 98.76 97.00 98.52 7.5M
2021-07-02 97.96 98.40 96.48 96.84 6.9M
2021-07-01 103.60 103.64 97.20 97.56 28.8M
2021-06-30 99.52 104.24 98.08 103.04 34.2M
2021-06-29 99.52 100.28 98.80 99.24 4.8M
2021-06-28 99.36 100.68 98.72 99.32 7.3M
2021-06-25 99.20 99.40 97.80 98.80 3.4M
2021-06-24 98.80 99.08 97.24 98.00 6.5M
2021-06-23 99.64 101.00 98.36 98.52 7.6M
2021-06-22 100.40 100.96 98.80 98.96 6.3M
2021-06-21 98.44 99.80 97.92 99.52 7.5M
2021-06-18 101.76 102.28 98.44 99.48 16.2M
2021-06-17 102.96 102.96 101.12 101.60 10.2M
2021-06-16 103.20 106.32 102.88 103.40 23.4M
2021-06-15 104.00 106.32 102.00 102.28 20.1M
2021-06-14 104.72 104.72 100.80 103.64 5.9M
2021-06-11 105.84 106.20 103.72 104.40 7.0M
2021-06-10 104.16 105.48 102.48 104.60 13.4M
2021-06-09 100.12 106.40 99.60 103.52 30.7M
2021-06-08 100.92 101.56 99.40 99.80 9.9M
2021-06-07 98.36 100.80 97.20 100.60 10.5M
2021-06-04 96.80 99.08 96.64 97.76 8.7M
2021-06-03 97.40 97.84 96.16 96.60 3.4M
2021-06-02 95.56 97.48 95.56 97.28 4.9M
2021-06-01 96.32 97.00 94.56 95.32 3.9M
2021-05-31 96.88 97.40 96.00 96.24 5.9M
2021-05-28 94.72 97.48 94.04 96.40 13.6M
2021-05-27 94.76 94.76 93.00 93.68 13.4M
2021-05-26 95.56 95.60 94.32 94.40 3.3M
2021-05-25 96.00 96.28 94.92 95.16 3.7M
2021-05-24 95.56 96.40 95.20 95.48 5.2M
2021-05-21 94.40 96.20 94.24 95.08 13.7M
2021-05-20 93.96 94.28 92.00 93.60 6.7M
2021-05-19 93.04 94.56 92.56 93.16 4.0M
2021-05-18 93.24 94.60 92.80 93.12 5.5M
2021-05-17 91.92 92.76 90.80 92.48 6.5M
2021-05-14 93.00 93.68 90.56 90.76 5.8M
2021-05-12 94.52 95.40 91.60 92.20 9.6M
2021-05-11 90.32 93.96 89.84 93.60 14.0M
2021-05-10 89.48 91.84 88.88 91.48 8.6M
2021-05-07 87.84 89.44 87.28 88.72 6.6M
2021-05-06 87.84 88.36 86.88 87.08 6.5M
2021-05-05 86.92 88.00 86.60 87.32 6.1M
2021-05-04 85.80 89.40 85.56 86.24 15.6M
2021-05-03 86.40 86.60 84.88 85.56 5.7M
2021-04-30 84.84 88.52 84.52 86.72 8.7M
2021-04-29 87.44 88.44 85.52 85.72 6.8M
2021-04-28 87.56 87.56 86.12 86.36 5.2M
2021-04-27 85.96 87.08 84.72 86.80 8.5M
2021-04-26 85.76 86.40 85.28 85.56 3.8M
2021-04-23 84.76 86.88 84.56 85.44 4.1M
2021-04-22 83.68 85.52 83.68 85.12 3.4M
2021-04-20 85.20 86.64 83.80 84.44 3.2M
2021-04-19 84.72 85.12 83.52 84.08 3.9M
2021-04-16 87.48 88.00 86.80 87.28 3.8M
2021-04-15 86.40 89.28 86.40 87.56 8.0M
2021-04-13 85.12 88.24 84.04 87.96 7.9M
2021-04-12 89.60 89.60 83.28 83.80 16.1M
2021-04-09 92.16 93.44 90.56 91.12 6.8M
2021-04-08 93.44 95.16 91.80 92.12 10.6M
2021-04-07 91.44 93.72 91.20 93.24 8.3M
2021-04-06 89.48 92.60 88.84 91.48 12.5M
2021-04-05 91.20 91.48 87.76 89.16 13.1M
2021-04-01 91.68 91.84 90.76 91.52 5.5M
2021-03-31 89.20 91.88 88.96 91.00 8.4M
2021-03-30 93.12 93.12 88.16 88.88 15.8M
2021-03-26 91.20 93.32 91.00 91.64 11.8M
2021-03-25 93.16 93.68 90.16 90.88 10.6M
2021-03-24 95.56 96.72 93.20 93.48 11.0M
2021-03-23 97.20 98.16 94.40 96.48 14.9M
2021-03-22 98.80 99.56 96.84 97.16 6.3M
2021-03-19 98.40 99.72 95.56 98.80 32.9M
2021-03-18 109.56 111.04 104.28 105.60 18.3M
2021-03-17 111.60 111.92 108.00 108.56 10.2M
2021-03-16 110.40 111.72 109.76 111.12 10.4M
2021-03-15 111.76 112.08 107.60 109.48 20.1M
2021-03-12 109.00 112.40 107.60 110.16 32.0M
2021-03-10 106.88 108.36 106.40 107.52 6.5M
2021-03-09 108.24 108.64 104.80 105.96 9.0M
2021-03-08 103.56 108.00 103.32 107.00 12.0M
2021-03-05 106.36 106.36 101.96 102.84 11.7M
2021-03-04 105.92 110.96 105.60 106.96 21.8M
2021-03-03 104.00 107.48 103.64 106.84 9.6M
2021-03-02 102.36 105.32 102.04 103.68 9.4M
2021-03-01 100.32 102.00 98.56 101.48 9.1M
2021-02-26 102.20 102.20 98.76 99.20 10.8M
2021-02-25 100.40 104.76 99.80 103.80 13.6M
2021-02-24 98.24 100.56 97.92 99.52 3.9M
2021-02-23 97.52 99.52 95.80 97.44 7.7M
2021-02-22 99.64 101.32 96.48 97.32 7.1M
2021-02-19 105.20 105.36 98.40 99.44 11.6M
2021-02-18 104.60 106.36 103.92 104.80 10.4M
2021-02-17 106.36 107.00 103.64 104.00 8.8M
2021-02-16 105.96 108.72 105.52 106.96 10.7M
2021-02-15 101.72 105.60 101.32 104.88 14.5M
2021-02-12 102.40 102.52 100.24 101.16 6.1M
2021-02-11 101.68 102.72 100.88 102.00 7.8M
2021-02-10 100.76 102.60 100.20 101.72 9.9M
2021-02-09 102.40 102.80 100.16 100.76 6.7M
2021-02-08 101.20 102.76 101.04 102.48 7.6M
2021-02-05 102.20 105.76 100.32 100.92 15.8M
2021-02-04 100.40 101.92 99.96 101.48 8.8M
2021-02-03 96.20 100.76 95.04 99.96 13.6M
2021-02-02 94.04 96.80 93.68 95.16 7.3M
2021-02-01 88.96 93.68 86.76 93.12 8.9M
2021-01-29 88.88 90.32 87.44 87.84 7.3M
2021-01-28 88.00 89.56 87.12 88.08 9.1M
2021-01-27 91.20 91.40 88.80 89.24 6.4M
2021-01-25 92.92 93.52 90.04 91.40 6.7M
2021-01-22 94.84 95.24 92.04 92.52 7.4M
2021-01-21 97.56 97.92 94.40 94.96 5.2M
2021-01-20 97.60 98.28 96.32 97.16 5.3M
2021-01-19 94.32 98.24 94.32 97.84 9.7M
2021-01-18 97.68 97.68 93.04 93.92 9.5M
2021-01-15 97.20 99.52 96.00 97.12 13.9M
2021-01-14 97.56 98.16 96.52 96.72 3.6M
2021-01-13 98.24 98.52 94.80 96.88 7.0M
2021-01-12 95.72 97.76 95.20 97.16 7.3M
2021-01-11 97.40 97.52 94.72 95.80 5.2M
2021-01-08 96.56 97.48 95.80 96.76 8.4M
2021-01-07 96.00 96.88 94.96 95.44 6.7M
2021-01-06 95.76 96.24 93.76 95.00 7.3M
2021-01-05 94.40 95.56 93.20 94.88 7.8M
2021-01-04 92.80 95.32 92.40 94.84 7.0M
2021-01-01 91.84 92.80 91.28 92.04 4.8M