Poonawalla Fincorp Limited (BOM:524000)
India · Delayed Price · Currency is INR 502.10
+54.40 (12.15%)
At close: Sep 18, 2025
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 503.00 | 508.95 | 493.65 | 500.25 | 500.25 | -0.37% | 884,630 |
| Sep 18, 2025 | 450.15 | 513.30 | 450.15 | 502.10 | 502.10 | 12.15% | 5,416,721 |
| Sep 17, 2025 | 442.40 | 456.50 | 442.40 | 447.70 | 447.70 | 1.23% | 84,341 |
| Sep 16, 2025 | 436.55 | 447.75 | 436.55 | 442.25 | 442.25 | 0.66% | 68,869 |
| Sep 15, 2025 | 439.20 | 447.00 | 435.70 | 439.35 | 439.35 | 0.05% | 37,600 |
| Sep 12, 2025 | 443.85 | 444.00 | 437.15 | 439.15 | 439.15 | 0.16% | 20,961 |
| Sep 11, 2025 | 447.45 | 452.10 | 436.60 | 438.45 | 438.45 | -2.64% | 29,034 |
| Sep 10, 2025 | 430.00 | 453.00 | 430.00 | 450.35 | 450.35 | 4.70% | 50,981 |
| Sep 9, 2025 | 428.55 | 435.00 | 426.95 | 430.15 | 430.15 | 0.33% | 18,103 |
| Sep 8, 2025 | 430.65 | 434.75 | 427.30 | 428.75 | 428.75 | -0.61% | 21,129 |
| Sep 5, 2025 | 435.00 | 438.60 | 430.65 | 431.40 | 431.40 | -0.16% | 26,793 |
| Sep 4, 2025 | 444.95 | 452.05 | 430.25 | 432.10 | 432.10 | -2.41% | 52,879 |
| Sep 3, 2025 | 424.85 | 444.75 | 423.75 | 442.75 | 442.75 | 3.90% | 92,661 |
| Sep 2, 2025 | 429.05 | 432.50 | 424.05 | 426.15 | 426.15 | -0.58% | 20,725 |
| Sep 1, 2025 | 439.45 | 439.45 | 426.35 | 428.65 | 428.65 | -0.56% | 50,886 |
| Aug 29, 2025 | 429.30 | 433.70 | 423.60 | 431.05 | 431.05 | 0.76% | 51,861 |
| Aug 28, 2025 | 452.45 | 455.00 | 421.30 | 427.80 | 427.80 | -5.44% | 70,907 |
| Aug 26, 2025 | 463.90 | 469.95 | 450.45 | 452.40 | 452.40 | -3.21% | 50,465 |
| Aug 25, 2025 | 465.35 | 470.75 | 462.85 | 467.40 | 467.40 | 0.41% | 65,109 |
| Aug 22, 2025 | 448.15 | 466.65 | 448.15 | 465.50 | 465.50 | 3.30% | 72,421 |
| Aug 21, 2025 | 460.05 | 466.40 | 449.15 | 450.65 | 450.65 | -2.64% | 51,112 |
| Aug 20, 2025 | 471.20 | 471.20 | 461.75 | 462.85 | 462.85 | -1.47% | 43,533 |
| Aug 19, 2025 | 468.00 | 470.45 | 461.55 | 469.75 | 469.75 | 0.37% | 62,539 |
| Aug 18, 2025 | 456.15 | 474.00 | 456.15 | 468.00 | 468.00 | 2.72% | 89,297 |
| Aug 14, 2025 | 453.30 | 460.80 | 452.40 | 455.60 | 455.60 | 0.86% | 55,129 |
| Aug 13, 2025 | 447.00 | 456.95 | 447.00 | 451.70 | 451.70 | 1.05% | 62,685 |
| Aug 12, 2025 | 441.80 | 450.90 | 441.10 | 447.00 | 447.00 | 1.09% | 35,150 |
| Aug 11, 2025 | 433.10 | 443.00 | 432.50 | 442.20 | 442.20 | 1.76% | 83,194 |
| Aug 8, 2025 | 441.80 | 444.50 | 433.05 | 434.55 | 434.55 | -2.19% | 24,125 |
| Aug 7, 2025 | 440.50 | 446.00 | 436.80 | 444.30 | 444.30 | 0.82% | 108,478 |
| Aug 6, 2025 | 437.15 | 443.50 | 432.40 | 440.70 | 440.70 | 0.52% | 76,394 |
| Aug 5, 2025 | 422.50 | 440.60 | 422.50 | 438.40 | 438.40 | 1.67% | 78,946 |
| Aug 4, 2025 | 419.45 | 432.35 | 414.35 | 431.20 | 431.20 | 2.92% | 31,354 |
| Aug 1, 2025 | 425.00 | 425.00 | 411.10 | 418.95 | 418.95 | -1.11% | 78,676 |
| Jul 31, 2025 | 410.60 | 430.80 | 409.70 | 423.65 | 423.65 | 2.42% | 81,702 |
| Jul 30, 2025 | 411.55 | 426.10 | 410.40 | 413.65 | 413.65 | -0.58% | 108,390 |
| Jul 29, 2025 | 422.85 | 422.85 | 401.05 | 416.05 | 416.05 | -1.12% | 185,251 |
| Jul 28, 2025 | 416.05 | 444.95 | 416.05 | 420.75 | 420.75 | 1.75% | 958,608 |
| Jul 25, 2025 | 432.25 | 432.25 | 407.00 | 413.50 | 413.50 | -4.34% | 115,431 |
| Jul 24, 2025 | 447.55 | 447.55 | 430.50 | 432.25 | 432.25 | -3.06% | 73,070 |
| Jul 23, 2025 | 454.90 | 455.40 | 442.50 | 445.90 | 445.90 | -1.36% | 26,833 |
| Jul 22, 2025 | 462.00 | 465.30 | 451.00 | 452.05 | 452.05 | -1.55% | 65,448 |
| Jul 21, 2025 | 451.00 | 466.20 | 451.00 | 459.15 | 459.15 | 1.56% | 107,884 |
| Jul 18, 2025 | 447.25 | 457.10 | 447.20 | 452.10 | 452.10 | 0.99% | 47,913 |
| Jul 17, 2025 | 452.25 | 454.05 | 445.80 | 447.65 | 447.65 | -1.18% | 26,002 |
| Jul 16, 2025 | 453.05 | 456.45 | 448.40 | 453.00 | 453.00 | -0.38% | 46,661 |
| Jul 15, 2025 | 455.75 | 456.60 | 451.90 | 454.75 | 454.75 | 0.06% | 26,573 |
| Jul 14, 2025 | 453.30 | 456.30 | 445.05 | 454.50 | 454.50 | -0.10% | 59,025 |
| Jul 11, 2025 | 466.00 | 466.60 | 451.80 | 454.95 | 454.95 | -2.63% | 18,067 |
| Jul 10, 2025 | 468.15 | 471.60 | 466.20 | 467.25 | 467.25 | -0.31% | 32,816 |