Poonawalla Fincorp Limited (BOM:524000)
India · Delayed Price · Currency is INR 439.75
-7.90 (-1.76%)
At close: Jan 21, 2026
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 440.45 | 449.20 | 437.45 | 448.25 | 448.25 | 1.93% | 48,348 |
| Jan 21, 2026 | 446.50 | 447.65 | 431.00 | 439.75 | 439.75 | -1.76% | 62,823 |
| Jan 20, 2026 | 474.90 | 474.90 | 443.10 | 447.65 | 447.65 | -5.36% | 97,953 |
| Jan 19, 2026 | 479.00 | 492.50 | 462.10 | 473.00 | 473.00 | 1.94% | 326,430 |
| Jan 16, 2026 | 476.20 | 481.95 | 461.45 | 464.00 | 464.00 | -1.50% | 65,328 |
| Jan 14, 2026 | 460.75 | 473.75 | 456.50 | 471.05 | 471.05 | 2.21% | 38,420 |
| Jan 13, 2026 | 451.15 | 462.80 | 449.65 | 460.85 | 460.85 | 2.26% | 49,507 |
| Jan 12, 2026 | 461.20 | 461.20 | 446.15 | 450.65 | 450.65 | -2.52% | 23,567 |
| Jan 9, 2026 | 460.05 | 467.50 | 457.10 | 462.30 | 462.30 | 0.24% | 141,962 |
| Jan 8, 2026 | 470.60 | 470.60 | 456.60 | 461.20 | 461.20 | -2.00% | 104,827 |
| Jan 7, 2026 | 478.50 | 481.00 | 465.95 | 470.60 | 470.60 | -1.78% | 82,936 |
| Jan 6, 2026 | 488.45 | 490.55 | 477.05 | 479.15 | 479.15 | -1.25% | 49,794 |
| Jan 5, 2026 | 481.90 | 497.20 | 476.70 | 485.20 | 485.20 | 0.98% | 177,864 |
| Jan 2, 2026 | 485.00 | 488.65 | 478.60 | 480.50 | 480.50 | -0.60% | 82,458 |
| 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 |