Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 352.00
+0.10 (0.03%)
At close: Dec 4, 2025
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 352.00 | 354.80 | 350.65 | 352.00 | 352.00 | 0.03% | 99,715 |
| Dec 3, 2025 | 360.90 | 361.65 | 350.60 | 351.90 | 351.90 | -2.33% | 582,616 |
| Dec 2, 2025 | 360.00 | 363.25 | 357.75 | 360.30 | 360.30 | -0.17% | 117,954 |
| Dec 1, 2025 | 364.00 | 365.70 | 360.00 | 360.90 | 360.90 | -0.61% | 223,271 |
| Nov 28, 2025 | 364.00 | 365.20 | 361.00 | 363.10 | 363.10 | -0.59% | 267,295 |
| Nov 27, 2025 | 363.40 | 367.70 | 361.90 | 365.25 | 365.25 | 0.77% | 328,947 |
| Nov 26, 2025 | 359.40 | 364.70 | 357.60 | 362.45 | 362.45 | 0.32% | 208,541 |
| Nov 25, 2025 | 363.05 | 366.50 | 360.90 | 361.30 | 357.65 | -0.37% | 228,892 |
| Nov 24, 2025 | 370.70 | 370.70 | 361.80 | 362.65 | 358.99 | -1.89% | 231,932 |
| Nov 21, 2025 | 373.35 | 373.35 | 369.10 | 369.65 | 365.92 | -0.84% | 196,336 |
| Nov 20, 2025 | 373.90 | 376.25 | 372.30 | 372.80 | 369.03 | -0.20% | 74,433 |
| Nov 19, 2025 | 375.50 | 376.45 | 372.10 | 373.55 | 369.78 | -0.23% | 131,396 |
| Nov 18, 2025 | 381.00 | 381.00 | 373.20 | 374.40 | 370.62 | -0.61% | 226,347 |
| Nov 17, 2025 | 375.50 | 379.95 | 375.45 | 376.70 | 372.89 | 0.56% | 251,919 |
| Nov 14, 2025 | 373.50 | 375.50 | 371.15 | 374.60 | 370.82 | 0.47% | 166,687 |
| Nov 13, 2025 | 376.00 | 377.30 | 372.15 | 372.85 | 369.08 | -0.63% | 162,857 |
| Nov 12, 2025 | 376.00 | 380.50 | 373.40 | 375.20 | 371.41 | 0.05% | 240,882 |
| Nov 11, 2025 | 378.00 | 378.00 | 369.60 | 375.00 | 371.21 | -0.60% | 251,230 |
| Nov 10, 2025 | 379.85 | 381.65 | 374.25 | 377.25 | 373.44 | -0.84% | 415,938 |
| Nov 7, 2025 | 384.55 | 394.70 | 375.00 | 380.45 | 376.61 | -1.44% | 277,645 |
| Nov 6, 2025 | 396.25 | 397.75 | 385.35 | 386.00 | 382.10 | -2.59% | 486,409 |
| Nov 4, 2025 | 403.30 | 406.00 | 395.70 | 396.25 | 392.25 | -1.76% | 145,505 |
| Nov 3, 2025 | 402.15 | 406.85 | 401.50 | 403.35 | 399.28 | 0.02% | 275,434 |
| Oct 31, 2025 | 404.60 | 408.65 | 402.50 | 403.25 | 399.18 | -0.44% | 194,310 |
| Oct 30, 2025 | 413.85 | 413.85 | 403.00 | 405.05 | 400.96 | -0.99% | 377,861 |
| Oct 29, 2025 | 396.00 | 410.95 | 393.45 | 409.10 | 404.97 | 3.67% | 717,359 |
| Oct 28, 2025 | 398.95 | 401.85 | 393.20 | 394.60 | 390.61 | -0.69% | 299,067 |
| Oct 27, 2025 | 395.30 | 399.50 | 394.10 | 397.35 | 393.34 | 0.94% | 165,892 |
| Oct 24, 2025 | 399.40 | 399.40 | 392.30 | 393.65 | 389.67 | -0.77% | 192,180 |
| Oct 23, 2025 | 403.00 | 403.80 | 395.70 | 396.70 | 392.69 | -0.53% | 216,019 |
| Oct 21, 2025 | 400.05 | 401.55 | 397.00 | 398.80 | 394.77 | 0.23% | 33,946 |
| Oct 20, 2025 | 398.60 | 400.95 | 396.65 | 397.90 | 393.88 | 0.32% | 184,354 |
| Oct 17, 2025 | 400.75 | 400.95 | 393.65 | 396.65 | 392.64 | -1.24% | 340,915 |
| Oct 16, 2025 | 408.80 | 408.80 | 401.00 | 401.65 | 397.59 | -0.78% | 164,576 |
| Oct 15, 2025 | 399.90 | 407.00 | 398.80 | 404.80 | 400.71 | 1.87% | 1,003,716 |
| Oct 14, 2025 | 403.10 | 404.30 | 395.50 | 397.35 | 393.34 | -1.40% | 131,887 |
| Oct 13, 2025 | 401.45 | 404.00 | 400.25 | 403.00 | 398.93 | -0.26% | 191,126 |
| Oct 10, 2025 | 402.05 | 408.80 | 402.05 | 404.05 | 399.97 | 0.36% | 178,027 |
| Oct 9, 2025 | 400.50 | 404.00 | 398.00 | 402.60 | 398.53 | 0.64% | 110,144 |
| Oct 8, 2025 | 409.15 | 409.15 | 398.75 | 400.05 | 396.01 | -2.14% | 223,266 |
| Oct 7, 2025 | 407.95 | 409.45 | 406.45 | 408.80 | 404.67 | 0.74% | 57,877 |
| Oct 6, 2025 | 409.15 | 414.00 | 403.75 | 405.80 | 401.70 | -1.59% | 198,213 |
| Oct 3, 2025 | 410.55 | 414.55 | 406.30 | 412.35 | 408.18 | 0.27% | 157,245 |
| Oct 1, 2025 | 410.95 | 426.35 | 408.20 | 411.25 | 407.10 | 0.22% | 641,135 |
| Sep 30, 2025 | 406.50 | 411.00 | 404.55 | 410.35 | 406.20 | 0.97% | 67,573 |
| Sep 29, 2025 | 398.55 | 407.50 | 398.55 | 406.40 | 402.29 | 2.26% | 136,905 |
| Sep 26, 2025 | 405.00 | 406.10 | 395.10 | 397.40 | 393.39 | -1.92% | 60,024 |
| Sep 25, 2025 | 412.70 | 412.80 | 404.05 | 405.20 | 401.11 | -1.33% | 57,155 |
| Sep 24, 2025 | 410.75 | 414.75 | 409.60 | 410.65 | 406.50 | -0.58% | 175,653 |
| Sep 23, 2025 | 405.20 | 415.00 | 405.20 | 413.05 | 408.88 | 1.00% | 276,255 |