Poonawalla Fincorp Limited (BOM:524000)
India · Delayed Price · Currency is INR 482.80
-0.95 (-0.20%)
At close: Dec 31, 2025
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 489.35 | 489.65 | 481.55 | 483.40 | 483.40 | 0.12% | 45,488 |
| Dec 31, 2025 | 484.50 | 486.90 | 479.65 | 482.80 | 482.80 | -0.20% | 33,129 |
| Dec 30, 2025 | 475.05 | 486.60 | 471.00 | 483.75 | 483.75 | 1.56% | 79,216 |
| Dec 29, 2025 | 470.85 | 479.00 | 468.75 | 476.30 | 476.30 | 0.72% | 38,228 |
| Dec 26, 2025 | 469.05 | 477.00 | 466.35 | 472.90 | 472.90 | 0.84% | 29,714 |
| Dec 24, 2025 | 470.50 | 482.40 | 468.05 | 468.95 | 468.95 | -0.36% | 35,907 |
| Dec 23, 2025 | 471.00 | 474.30 | 466.85 | 470.65 | 470.65 | 0.05% | 45,941 |
| Dec 22, 2025 | 453.50 | 472.75 | 450.10 | 470.40 | 470.40 | 4.94% | 54,669 |
| Dec 19, 2025 | 440.35 | 451.85 | 440.35 | 448.25 | 448.25 | 1.01% | 19,617 |
| Dec 18, 2025 | 442.90 | 445.35 | 433.25 | 443.75 | 443.75 | 0.40% | 39,537 |
| Dec 17, 2025 | 442.10 | 445.10 | 436.10 | 442.00 | 442.00 | -0.02% | 27,362 |
| Dec 16, 2025 | 443.10 | 445.50 | 438.00 | 442.10 | 442.10 | -0.23% | 24,367 |
| Dec 15, 2025 | 445.55 | 450.00 | 441.30 | 443.10 | 443.10 | -1.81% | 24,852 |
| Dec 12, 2025 | 452.00 | 457.20 | 449.15 | 451.25 | 451.25 | 0.39% | 36,275 |
| Dec 11, 2025 | 446.90 | 454.95 | 446.85 | 449.50 | 449.50 | 0.03% | 38,414 |
| Dec 10, 2025 | 456.35 | 459.45 | 445.95 | 449.35 | 449.35 | -1.50% | 30,187 |
| Dec 9, 2025 | 450.25 | 458.75 | 442.00 | 456.20 | 456.20 | 2.18% | 39,524 |
| Dec 8, 2025 | 465.15 | 470.20 | 441.75 | 446.45 | 446.45 | -5.47% | 82,561 |
| Dec 5, 2025 | 461.05 | 475.05 | 457.25 | 472.30 | 472.30 | 1.89% | 92,378 |
| Dec 4, 2025 | 461.75 | 468.70 | 458.85 | 463.55 | 463.55 | 0.29% | 22,343 |
| Dec 3, 2025 | 478.70 | 478.70 | 459.60 | 462.20 | 462.20 | -2.76% | 18,731 |
| Dec 2, 2025 | 484.95 | 485.00 | 473.15 | 475.30 | 475.30 | -1.99% | 41,068 |
| Dec 1, 2025 | 480.25 | 504.00 | 479.40 | 484.95 | 484.95 | 0.99% | 165,694 |
| Nov 28, 2025 | 467.05 | 489.30 | 467.00 | 480.20 | 480.20 | 3.16% | 193,193 |
| Nov 27, 2025 | 469.15 | 472.70 | 464.80 | 465.50 | 465.50 | -0.78% | 17,996 |
| Nov 26, 2025 | 459.65 | 472.80 | 459.65 | 469.15 | 469.15 | 2.06% | 58,241 |
| Nov 25, 2025 | 457.30 | 464.00 | 457.30 | 459.70 | 459.70 | 0.62% | 53,177 |
| Nov 24, 2025 | 470.00 | 470.20 | 452.00 | 456.85 | 456.85 | -2.80% | 29,990 |
| Nov 21, 2025 | 466.85 | 474.60 | 462.70 | 470.00 | 470.00 | 0.58% | 48,084 |
| Nov 20, 2025 | 468.55 | 470.00 | 464.75 | 467.30 | 467.30 | -0.26% | 41,861 |
| Nov 19, 2025 | 478.35 | 478.35 | 462.50 | 468.50 | 468.50 | 0.68% | 28,757 |
| Nov 18, 2025 | 469.60 | 469.60 | 463.75 | 465.35 | 465.35 | -0.69% | 29,823 |
| Nov 17, 2025 | 468.00 | 470.15 | 465.55 | 468.60 | 468.60 | -0.04% | 45,250 |
| Nov 14, 2025 | 475.00 | 475.30 | 465.15 | 468.80 | 468.80 | -2.11% | 169,577 |
| Nov 13, 2025 | 489.25 | 494.10 | 478.00 | 478.90 | 478.90 | -2.11% | 46,910 |
| Nov 12, 2025 | 477.90 | 490.70 | 462.80 | 489.20 | 489.20 | 4.21% | 163,569 |
| Nov 11, 2025 | 464.80 | 471.45 | 454.00 | 469.45 | 469.45 | 2.46% | 86,171 |
| Nov 10, 2025 | 464.00 | 467.55 | 456.75 | 458.20 | 458.20 | -1.13% | 60,065 |
| Nov 7, 2025 | 463.05 | 465.95 | 457.65 | 463.45 | 463.45 | 0.13% | 75,281 |
| Nov 6, 2025 | 472.85 | 473.90 | 460.00 | 462.85 | 462.85 | -2.11% | 109,487 |
| Nov 4, 2025 | 472.15 | 487.45 | 470.25 | 472.85 | 472.85 | -0.39% | 104,568 |
| Nov 3, 2025 | 477.70 | 487.50 | 473.40 | 474.70 | 474.70 | -1.49% | 121,398 |
| Oct 31, 2025 | 487.00 | 492.75 | 479.25 | 481.90 | 481.90 | -0.17% | 42,602 |
| Oct 30, 2025 | 486.15 | 488.40 | 480.50 | 482.70 | 482.70 | -0.97% | 22,437 |
| Oct 29, 2025 | 494.55 | 494.55 | 480.00 | 487.45 | 487.45 | -1.20% | 74,447 |
| Oct 28, 2025 | 492.95 | 503.05 | 489.40 | 493.35 | 493.35 | 0.54% | 125,778 |
| Oct 27, 2025 | 485.40 | 512.00 | 481.80 | 490.70 | 490.70 | 1.21% | 363,139 |
| Oct 24, 2025 | 489.15 | 491.55 | 483.00 | 484.85 | 484.85 | -0.76% | 48,299 |
| Oct 23, 2025 | 515.45 | 516.30 | 485.00 | 488.55 | 488.55 | -5.12% | 240,854 |
| Oct 21, 2025 | 522.75 | 522.75 | 513.00 | 514.90 | 514.90 | 0.66% | 26,558 |