Poonawalla Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	432.55	435.25	421.60	424.00	424.00	-2.09%	10,853
Mar 5, 2026	438.75	438.75	424.90	433.05	433.05	1.86%	29,041
Mar 4, 2026	430.55	432.85	421.15	425.15	425.15	-2.92%	116,346
Mar 2, 2026	440.00	452.20	433.00	437.95	437.95	-3.67%	60,826
Feb 27, 2026	462.40	465.00	450.05	454.65	454.65	-1.99%	37,052
Feb 26, 2026	472.30	476.15	461.95	463.90	463.90	0.68%	144,210
Feb 25, 2026	469.80	472.90	454.15	460.75	460.75	-1.54%	56,980
Feb 24, 2026	474.05	474.05	465.55	467.95	467.95	-0.95%	23,740
Feb 23, 2026	477.50	480.60	467.00	472.45	472.45	0.28%	206,170
Feb 20, 2026	470.90	479.45	468.00	471.15	471.15	-0.82%	51,065
Feb 19, 2026	488.80	493.80	472.25	475.05	475.05	-3.14%	152,326
Feb 18, 2026	477.05	492.90	475.30	490.45	490.45	2.83%	126,821
Feb 17, 2026	461.45	486.00	460.00	476.95	476.95	3.50%	128,034
Feb 16, 2026	471.50	479.05	457.95	460.80	460.80	-0.63%	50,076
Feb 13, 2026	470.05	472.85	460.80	463.70	463.70	-1.92%	77,301
Feb 12, 2026	488.05	490.30	471.00	472.80	472.80	-3.30%	128,465
Feb 11, 2026	486.50	502.45	478.40	488.95	488.95	0.37%	278,487
Feb 10, 2026	461.65	494.00	457.95	487.15	487.15	4.54%	262,050
Feb 9, 2026	430.95	471.35	428.80	466.00	466.00	8.02%	455,375
Feb 6, 2026	409.40	441.00	403.00	431.40	431.40	5.46%	66,188
Feb 5, 2026	421.35	421.35	396.05	409.05	409.05	-2.64%	43,222
Feb 4, 2026	409.40	422.00	403.85	420.15	420.15	2.66%	46,518
Feb 3, 2026	414.65	414.65	400.10	409.25	409.25	3.77%	80,078
Feb 2, 2026	387.25	396.45	373.85	394.40	394.40	1.35%	64,242
Feb 1, 2026	399.55	401.75	373.55	389.15	389.15	-2.35%	49,727
Jan 30, 2026	396.00	401.45	390.10	398.50	398.50	-0.24%	34,840
Jan 29, 2026	405.55	407.15	397.00	399.45	399.45	-1.69%	68,095
Jan 28, 2026	405.40	411.70	394.20	406.30	406.30	0.35%	107,999
Jan 27, 2026	416.00	416.05	393.40	404.90	404.90	-2.41%	167,485
Jan 23, 2026	448.00	448.45	410.55	414.90	414.90	-7.44%	170,451
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