Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 404.60
-4.15 (-1.02%)
At close: Aug 8, 2025
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 407.20 | 410.00 | 403.60 | 404.60 | 404.60 | -1.02% | 385,793 |
| Aug 7, 2025 | 418.00 | 418.05 | 403.60 | 408.75 | 408.75 | -1.74% | 390,040 |
| Aug 6, 2025 | 415.80 | 419.80 | 405.55 | 416.00 | 416.00 | 0.50% | 496,237 |
| Aug 5, 2025 | 414.00 | 416.35 | 410.75 | 413.95 | 413.95 | 0.02% | 143,462 |
| Aug 4, 2025 | 406.30 | 414.30 | 403.00 | 413.85 | 413.85 | 2.51% | 102,975 |
| Aug 1, 2025 | 408.25 | 409.05 | 402.90 | 403.70 | 403.70 | -1.54% | 156,177 |
| Jul 31, 2025 | 407.70 | 412.15 | 403.50 | 410.00 | 410.00 | -0.52% | 193,663 |
| Jul 30, 2025 | 410.20 | 414.20 | 408.50 | 412.15 | 412.15 | 0.37% | 162,320 |
| Jul 29, 2025 | 403.50 | 411.50 | 401.90 | 410.65 | 410.65 | 1.33% | 224,982 |
| Jul 28, 2025 | 414.95 | 416.80 | 404.50 | 405.25 | 405.25 | -2.35% | 159,339 |
| Jul 25, 2025 | 422.30 | 423.40 | 413.65 | 415.00 | 415.00 | -1.68% | 159,551 |
| Jul 24, 2025 | 419.85 | 423.50 | 416.35 | 422.10 | 422.10 | 0.73% | 100,589 |
| Jul 23, 2025 | 415.20 | 420.00 | 411.20 | 419.05 | 419.05 | 0.99% | 219,900 |
| Jul 22, 2025 | 419.40 | 423.45 | 414.25 | 414.95 | 414.95 | -1.26% | 211,420 |
| Jul 21, 2025 | 420.00 | 420.65 | 414.20 | 420.25 | 420.25 | -0.02% | 122,398 |
| Jul 18, 2025 | 424.95 | 426.75 | 418.15 | 420.35 | 420.35 | -0.81% | 315,389 |
| Jul 17, 2025 | 423.25 | 424.70 | 420.30 | 423.80 | 423.80 | - | 344,989 |
| Jul 16, 2025 | 425.00 | 426.70 | 421.60 | 423.80 | 423.80 | -0.41% | 158,415 |
| Jul 15, 2025 | 427.90 | 430.25 | 423.55 | 425.55 | 425.55 | 0.13% | 101,559 |
| Jul 14, 2025 | 430.70 | 432.00 | 421.35 | 425.00 | 425.00 | -1.33% | 579,303 |
| Jul 11, 2025 | 430.00 | 438.45 | 427.50 | 430.75 | 430.75 | 0.28% | 754,771 |
| Jul 10, 2025 | 425.35 | 432.35 | 422.30 | 429.55 | 429.55 | 2.84% | 1,144,349 |
| Jul 9, 2025 | 420.95 | 421.60 | 415.50 | 417.70 | 417.70 | -0.54% | 153,443 |
| Jul 8, 2025 | 411.95 | 420.95 | 410.80 | 419.95 | 419.95 | 2.05% | 249,517 |
| Jul 7, 2025 | 413.35 | 414.65 | 409.70 | 411.50 | 411.50 | -0.44% | 291,807 |
| Jul 4, 2025 | 416.70 | 419.60 | 412.25 | 413.30 | 413.30 | -0.54% | 191,595 |
| Jul 3, 2025 | 419.00 | 422.75 | 415.00 | 415.55 | 415.55 | -0.65% | 401,994 |
| Jul 2, 2025 | 422.60 | 425.20 | 416.35 | 418.25 | 418.25 | -1.26% | 262,063 |
| Jul 1, 2025 | 428.65 | 429.05 | 418.25 | 423.60 | 423.60 | -0.91% | 384,627 |
| Jun 30, 2025 | 424.85 | 429.85 | 422.45 | 427.50 | 427.50 | 1.42% | 140,433 |
| Jun 27, 2025 | 423.00 | 427.90 | 419.20 | 421.50 | 421.50 | 0.32% | 155,507 |
| Jun 26, 2025 | 415.50 | 421.00 | 413.75 | 420.15 | 420.15 | 1.76% | 136,622 |
| Jun 25, 2025 | 416.05 | 417.95 | 410.35 | 412.90 | 412.90 | -0.19% | 223,282 |
| Jun 24, 2025 | 416.75 | 420.70 | 412.90 | 413.70 | 413.70 | 0.67% | 370,901 |
| Jun 23, 2025 | 402.10 | 414.25 | 402.10 | 410.95 | 410.95 | 0.46% | 254,998 |
| Jun 20, 2025 | 398.95 | 415.00 | 398.20 | 409.05 | 409.05 | 4.92% | 1,464,846 |
| Jun 19, 2025 | 395.90 | 398.75 | 388.60 | 389.85 | 389.85 | -1.83% | 778,444 |
| Jun 18, 2025 | 402.90 | 406.10 | 394.30 | 397.10 | 397.10 | -1.48% | 121,635 |
| Jun 17, 2025 | 406.55 | 411.50 | 402.30 | 403.05 | 403.05 | -0.87% | 193,151 |
| Jun 16, 2025 | 406.20 | 408.40 | 397.20 | 406.60 | 406.60 | 0.10% | 139,073 |
| Jun 13, 2025 | 405.45 | 407.80 | 401.10 | 406.20 | 406.20 | -2.19% | 434,522 |
| Jun 12, 2025 | 428.00 | 429.25 | 413.75 | 415.30 | 413.25 | -3.09% | 144,235 |
| Jun 11, 2025 | 433.75 | 436.20 | 425.75 | 428.55 | 426.44 | -0.67% | 202,659 |
| Jun 10, 2025 | 435.00 | 435.00 | 427.55 | 431.45 | 429.32 | 0.10% | 192,280 |
| Jun 9, 2025 | 420.30 | 432.60 | 420.30 | 431.00 | 428.87 | 2.91% | 746,863 |
| Jun 6, 2025 | 407.35 | 421.45 | 404.20 | 418.80 | 416.73 | 2.67% | 1,133,322 |
| Jun 5, 2025 | 407.45 | 411.80 | 406.50 | 407.90 | 405.89 | 0.77% | 240,816 |
| Jun 4, 2025 | 408.50 | 409.60 | 402.30 | 404.80 | 402.80 | -0.58% | 122,881 |
| Jun 3, 2025 | 410.00 | 415.80 | 404.90 | 407.15 | 405.14 | -0.54% | 341,059 |
| Jun 2, 2025 | 406.85 | 411.80 | 404.30 | 409.35 | 407.33 | 0.87% | 97,275 |