Poonawalla Fincorp Limited (BOM:524000)
India · Delayed Price · Currency is INR 489.80
-4.45 (-0.90%)
At close: Aug 21, 2026
BOM:524000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 494.40 | 499.85 | 488.50 | 489.80 | 489.80 | -0.90% | 477,477 |
| Aug 20, 2026 | 495.35 | 505.65 | 492.35 | 494.25 | 494.25 | 0.35% | 498,533 |
| Aug 19, 2026 | 495.60 | 499.90 | 491.35 | 492.55 | 492.55 | -1.09% | 52,272 |
| Aug 18, 2026 | 497.35 | 503.20 | 494.50 | 498.00 | 498.00 | 0.07% | 108,646 |
| Aug 17, 2026 | 501.35 | 504.95 | 495.95 | 497.65 | 497.65 | -0.04% | 53,672 |
| Aug 14, 2026 | 509.50 | 511.85 | 493.00 | 497.85 | 497.85 | -0.88% | 165,895 |
| Aug 13, 2026 | 478.15 | 505.00 | 478.15 | 502.25 | 502.25 | 3.75% | 165,006 |
| Aug 12, 2026 | 491.65 | 491.65 | 482.05 | 484.10 | 484.10 | -0.46% | 37,511 |
| Aug 11, 2026 | 478.05 | 488.30 | 474.20 | 486.35 | 486.35 | 2.15% | 52,398 |
| Aug 10, 2026 | 484.35 | 484.85 | 474.35 | 476.10 | 476.10 | -0.79% | 48,584 |
| Aug 7, 2026 | 494.40 | 494.40 | 469.30 | 479.90 | 479.90 | -2.17% | 87,658 |
| Aug 6, 2026 | 483.55 | 494.00 | 475.70 | 490.55 | 490.55 | 2.27% | 143,460 |
| Aug 5, 2026 | 470.30 | 487.40 | 470.30 | 479.65 | 479.65 | 2.43% | 82,666 |
| Aug 4, 2026 | 473.75 | 473.75 | 464.00 | 468.25 | 468.25 | -0.40% | 22,408 |
| Aug 3, 2026 | 474.65 | 474.65 | 465.50 | 470.15 | 470.15 | 1.58% | 51,762 |
| Jul 31, 2026 | 481.35 | 485.00 | 461.00 | 462.85 | 462.85 | -2.95% | 88,443 |
| Jul 30, 2026 | 481.40 | 483.00 | 472.10 | 476.90 | 476.90 | -0.92% | 57,684 |
| Jul 29, 2026 | 466.45 | 483.80 | 466.10 | 481.35 | 481.35 | 3.28% | 267,749 |
| Jul 28, 2026 | 465.65 | 469.00 | 458.10 | 466.05 | 466.05 | 0.05% | 40,484 |
| Jul 27, 2026 | 464.80 | 472.00 | 457.65 | 465.80 | 465.80 | 1.61% | 65,050 |
| Jul 24, 2026 | 463.00 | 465.75 | 450.95 | 458.40 | 458.40 | -1.51% | 79,406 |
| Jul 23, 2026 | 470.25 | 474.20 | 463.15 | 465.45 | 465.45 | -1.66% | 68,143 |
| Jul 22, 2026 | 460.95 | 473.90 | 458.00 | 473.30 | 473.30 | 2.31% | 52,372 |
| Jul 21, 2026 | 467.00 | 470.00 | 461.00 | 462.60 | 462.60 | -0.85% | 35,989 |
| Jul 20, 2026 | 489.75 | 498.50 | 457.65 | 466.55 | 466.55 | -2.36% | 312,408 |
| Jul 17, 2026 | 472.25 | 481.00 | 467.00 | 477.85 | 477.85 | 1.29% | 46,905 |
| Jul 16, 2026 | 476.20 | 476.20 | 468.00 | 471.75 | 471.75 | -0.74% | 20,210 |
| Jul 15, 2026 | 470.05 | 483.30 | 470.05 | 475.25 | 475.25 | 1.30% | 34,070 |
| Jul 14, 2026 | 480.25 | 483.50 | 466.00 | 469.15 | 469.15 | -3.27% | 36,729 |
| Jul 13, 2026 | 475.80 | 486.00 | 469.05 | 485.00 | 485.00 | 1.73% | 67,239 |
| Jul 10, 2026 | 467.25 | 480.40 | 467.25 | 476.75 | 476.75 | 2.76% | 116,523 |
| Jul 9, 2026 | 457.50 | 469.00 | 457.50 | 463.95 | 463.95 | 1.30% | 79,266 |
| Jul 8, 2026 | 462.55 | 478.25 | 455.00 | 458.00 | 458.00 | -2.98% | 212,842 |
| Jul 7, 2026 | 476.50 | 479.15 | 469.00 | 472.05 | 472.05 | -0.91% | 119,461 |
| Jul 6, 2026 | 464.40 | 481.15 | 461.20 | 476.40 | 476.40 | 3.45% | 95,717 |
| Jul 3, 2026 | 459.95 | 466.00 | 454.00 | 460.50 | 460.50 | 0.88% | 61,540 |
| Jul 2, 2026 | 442.00 | 459.00 | 439.70 | 456.50 | 456.50 | 3.40% | 110,525 |
| Jul 1, 2026 | 439.25 | 446.85 | 434.05 | 441.50 | 441.50 | 0.10% | 66,235 |
| Jun 30, 2026 | 433.75 | 442.35 | 433.00 | 441.05 | 441.05 | 2.67% | 104,215 |
| Jun 29, 2026 | 439.95 | 442.85 | 425.05 | 429.60 | 429.60 | -2.35% | 81,052 |
| Jun 25, 2026 | 428.35 | 442.75 | 428.05 | 439.95 | 439.95 | 2.83% | 85,514 |
| Jun 24, 2026 | 423.50 | 430.00 | 416.95 | 427.85 | 427.85 | 0.49% | 40,148 |
| Jun 23, 2026 | 427.35 | 431.50 | 419.25 | 425.75 | 425.75 | 0.22% | 370,095 |
| Jun 22, 2026 | 431.75 | 431.75 | 422.05 | 424.80 | 424.80 | -0.43% | 67,469 |
| Jun 19, 2026 | 404.45 | 436.25 | 400.65 | 426.65 | 426.65 | 5.48% | 723,347 |
| Jun 18, 2026 | 406.05 | 413.40 | 401.80 | 404.50 | 404.50 | -0.21% | 112,476 |
| Jun 17, 2026 | 404.30 | 406.80 | 400.50 | 405.35 | 405.35 | 0.47% | 48,707 |
| Jun 16, 2026 | 402.60 | 406.60 | 398.30 | 403.45 | 403.45 | 0.95% | 100,338 |
| Jun 15, 2026 | 401.15 | 408.00 | 396.00 | 399.65 | 399.65 | 2.02% | 101,097 |
| Jun 12, 2026 | 375.55 | 393.25 | 375.55 | 391.75 | 391.75 | 5.07% | 152,546 |