Poonawalla Fincorp Limited (BOM:524000)
India · Delayed Price · Currency is INR 422.45
+3.90 (0.93%)
At close: Apr 21, 2026
BOM:524000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 421.35 | 426.00 | 417.05 | 422.45 | 422.45 | 0.93% | 221,296 |
| Apr 20, 2026 | 412.05 | 421.95 | 404.95 | 418.55 | 418.55 | 1.10% | 152,002 |
| Apr 17, 2026 | 408.25 | 417.00 | 401.90 | 414.00 | 414.00 | 1.66% | 179,223 |
| Apr 16, 2026 | 419.85 | 419.85 | 400.20 | 407.25 | 407.25 | -1.76% | 177,903 |
| Apr 15, 2026 | 412.70 | 418.60 | 408.75 | 414.55 | 414.55 | 1.53% | 63,017 |
| Apr 13, 2026 | 396.45 | 410.95 | 388.00 | 408.30 | 408.30 | 2.02% | 80,659 |
| Apr 10, 2026 | 396.20 | 413.00 | 394.25 | 400.20 | 400.20 | -0.20% | 186,941 |
| Apr 9, 2026 | 419.85 | 421.50 | 396.50 | 401.00 | 401.00 | -3.33% | 126,717 |
| Apr 8, 2026 | 417.85 | 429.95 | 413.35 | 414.80 | 414.80 | 2.70% | 70,354 |
| Apr 7, 2026 | 396.35 | 411.90 | 396.35 | 403.90 | 403.90 | 1.85% | 90,746 |
| Apr 6, 2026 | 392.35 | 404.70 | 385.50 | 396.55 | 396.55 | 0.83% | 68,049 |
| Apr 2, 2026 | 378.10 | 395.70 | 366.95 | 393.30 | 393.30 | 2.74% | 49,884 |
| Apr 1, 2026 | 370.25 | 388.10 | 370.25 | 382.80 | 382.80 | 3.91% | 81,781 |
| Mar 30, 2026 | 379.95 | 383.95 | 362.95 | 368.40 | 368.40 | -4.32% | 113,953 |
| Mar 27, 2026 | 390.00 | 390.00 | 377.15 | 385.05 | 385.05 | -1.42% | 66,912 |
| Mar 25, 2026 | 382.00 | 395.80 | 382.00 | 390.60 | 390.60 | 2.53% | 45,347 |
| Mar 24, 2026 | 385.50 | 387.60 | 372.00 | 380.95 | 380.95 | 1.11% | 84,962 |
| Mar 23, 2026 | 388.00 | 389.05 | 369.80 | 376.75 | 376.75 | -4.23% | 125,635 |
| Mar 20, 2026 | 408.55 | 409.30 | 390.80 | 393.40 | 393.40 | -1.80% | 95,745 |
| Mar 19, 2026 | 405.00 | 405.95 | 398.00 | 400.60 | 400.60 | -2.81% | 77,647 |
| Mar 18, 2026 | 409.95 | 415.60 | 406.25 | 412.20 | 412.20 | 1.55% | 119,323 |
| Mar 17, 2026 | 430.95 | 430.95 | 404.65 | 405.90 | 405.90 | -4.12% | 78,041 |
| Mar 16, 2026 | 403.80 | 427.10 | 402.55 | 423.35 | 423.35 | 3.83% | 228,862 |
| Mar 13, 2026 | 407.65 | 409.90 | 400.15 | 407.75 | 407.75 | -0.85% | 57,658 |
| Mar 12, 2026 | 412.10 | 415.90 | 407.00 | 411.25 | 411.25 | -1.60% | 63,359 |
| Mar 11, 2026 | 425.55 | 427.55 | 414.05 | 417.95 | 417.95 | -1.33% | 62,448 |
| Mar 10, 2026 | 415.35 | 426.75 | 412.30 | 423.60 | 423.60 | 2.39% | 95,908 |
| Mar 9, 2026 | 406.95 | 417.95 | 404.35 | 413.70 | 413.70 | -2.43% | 61,853 |
| 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 |