Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 410.45
-5.35 (-1.29%)
At close: Feb 12, 2026
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 409.90 | 409.90 | 399.60 | 400.80 | 400.80 | -2.35% | 184,052 |
| Feb 12, 2026 | 416.75 | 421.00 | 408.10 | 410.45 | 410.45 | -1.29% | 510,425 |
| Feb 11, 2026 | 413.60 | 416.80 | 412.30 | 415.80 | 415.80 | 0.54% | 319,441 |
| Feb 10, 2026 | 415.50 | 418.45 | 408.00 | 413.55 | 413.55 | -0.39% | 275,178 |
| Feb 9, 2026 | 423.65 | 430.75 | 405.30 | 415.15 | 415.15 | -0.97% | 1,634,360 |
| Feb 6, 2026 | 412.90 | 420.10 | 406.00 | 419.20 | 419.20 | 1.01% | 686,041 |
| Feb 5, 2026 | 415.05 | 420.75 | 406.20 | 415.00 | 415.00 | 0.13% | 575,420 |
| Feb 4, 2026 | 393.80 | 415.90 | 390.00 | 414.45 | 414.45 | 5.58% | 858,644 |
| Feb 3, 2026 | 404.00 | 404.00 | 386.90 | 392.55 | 392.55 | 1.80% | 372,918 |
| Feb 2, 2026 | 384.15 | 390.80 | 373.55 | 385.60 | 385.60 | 1.13% | 348,345 |
| Feb 1, 2026 | 378.05 | 401.75 | 370.00 | 381.30 | 381.30 | 0.51% | 1,662,402 |
| Jan 30, 2026 | 384.00 | 384.10 | 375.90 | 379.35 | 379.35 | -1.91% | 324,705 |
| Jan 29, 2026 | 383.70 | 390.80 | 382.90 | 386.75 | 386.75 | 0.98% | 303,254 |
| Jan 28, 2026 | 362.05 | 384.55 | 362.05 | 383.00 | 383.00 | 5.80% | 726,393 |
| Jan 27, 2026 | 358.00 | 363.90 | 356.50 | 362.00 | 362.00 | 0.93% | 417,172 |
| Jan 23, 2026 | 365.50 | 371.00 | 357.70 | 358.65 | 358.65 | -1.74% | 312,403 |
| Jan 22, 2026 | 362.75 | 366.00 | 360.55 | 365.00 | 365.00 | 2.14% | 152,621 |
| Jan 21, 2026 | 358.20 | 362.05 | 351.55 | 357.35 | 357.35 | -0.86% | 171,042 |
| Jan 20, 2026 | 370.25 | 371.20 | 358.05 | 360.45 | 360.45 | -3.01% | 200,813 |
| Jan 19, 2026 | 374.20 | 375.65 | 370.55 | 371.65 | 371.65 | -1.01% | 252,251 |
| Jan 16, 2026 | 374.00 | 379.00 | 370.30 | 375.45 | 375.45 | 0.98% | 175,450 |
| Jan 14, 2026 | 369.60 | 373.45 | 367.90 | 371.80 | 371.80 | 0.62% | 132,185 |
| Jan 13, 2026 | 374.85 | 374.85 | 366.00 | 369.50 | 369.50 | -0.54% | 152,259 |
| Jan 12, 2026 | 356.10 | 372.60 | 355.00 | 371.50 | 371.50 | 3.47% | 693,937 |
| Jan 9, 2026 | 363.90 | 367.15 | 358.00 | 359.05 | 359.05 | -1.74% | 214,972 |
| Jan 8, 2026 | 377.35 | 379.45 | 363.00 | 365.40 | 365.40 | -3.06% | 356,916 |
| Jan 7, 2026 | 376.10 | 377.50 | 372.60 | 376.95 | 376.95 | 0.23% | 122,472 |
| Jan 6, 2026 | 376.70 | 381.55 | 373.20 | 376.10 | 376.10 | 0.35% | 260,217 |
| Jan 5, 2026 | 377.10 | 378.90 | 371.65 | 374.80 | 374.80 | -0.29% | 1,583,023 |
| Jan 2, 2026 | 364.35 | 378.90 | 363.40 | 375.90 | 375.90 | 3.54% | 840,952 |
| Jan 1, 2026 | 358.50 | 363.70 | 356.30 | 363.05 | 363.05 | 2.15% | 511,950 |
| Dec 31, 2025 | 350.00 | 358.60 | 350.00 | 355.40 | 355.40 | 1.73% | 394,949 |
| Dec 30, 2025 | 351.10 | 351.55 | 348.85 | 349.35 | 349.35 | -0.58% | 73,571 |
| Dec 29, 2025 | 353.60 | 355.55 | 350.40 | 351.40 | 351.40 | -0.87% | 85,764 |
| Dec 26, 2025 | 352.20 | 358.00 | 350.35 | 354.50 | 354.50 | 0.65% | 126,666 |
| Dec 24, 2025 | 355.40 | 357.00 | 351.00 | 352.20 | 352.20 | -0.77% | 344,585 |
| Dec 23, 2025 | 344.15 | 356.80 | 342.35 | 354.95 | 354.95 | 3.36% | 438,634 |
| Dec 22, 2025 | 340.05 | 344.60 | 339.40 | 343.40 | 343.40 | 1.36% | 246,375 |
| Dec 19, 2025 | 335.35 | 339.40 | 335.20 | 338.80 | 338.80 | 1.13% | 106,243 |
| Dec 18, 2025 | 334.85 | 337.30 | 330.05 | 335.00 | 335.00 | -0.18% | 137,286 |
| Dec 17, 2025 | 336.10 | 338.80 | 334.25 | 335.60 | 335.60 | -0.12% | 147,461 |
| Dec 16, 2025 | 341.20 | 341.20 | 335.00 | 336.00 | 336.00 | -1.48% | 130,727 |
| Dec 15, 2025 | 343.30 | 343.60 | 337.70 | 341.05 | 341.05 | -0.93% | 328,944 |
| Dec 12, 2025 | 344.00 | 344.95 | 339.80 | 344.25 | 344.25 | 0.47% | 237,892 |
| Dec 11, 2025 | 344.90 | 344.90 | 340.50 | 342.65 | 342.65 | -0.35% | 206,097 |
| Dec 10, 2025 | 345.00 | 349.00 | 342.65 | 343.85 | 343.85 | 0.39% | 287,696 |
| Dec 9, 2025 | 340.35 | 344.20 | 335.00 | 342.50 | 342.50 | - | 405,248 |
| Dec 8, 2025 | 353.00 | 353.30 | 340.05 | 342.50 | 342.50 | -2.89% | 438,129 |
| Dec 5, 2025 | 351.95 | 353.95 | 348.80 | 352.70 | 352.70 | 0.20% | 138,272 |
| Dec 4, 2025 | 352.00 | 354.80 | 350.65 | 352.00 | 352.00 | 0.03% | 99,715 |