Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 404.90
+1.95 (0.48%)
At close: Sep 17, 2025
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 405.30 | 411.75 | 405.30 | 407.90 | 407.90 | 0.74% | 253,679 |
| Sep 17, 2025 | 404.00 | 406.45 | 402.80 | 404.90 | 404.90 | 0.48% | 110,037 |
| Sep 16, 2025 | 402.35 | 404.15 | 400.55 | 402.95 | 402.95 | 0.26% | 157,044 |
| Sep 15, 2025 | 395.25 | 404.80 | 395.25 | 401.90 | 401.90 | 1.50% | 133,379 |
| Sep 12, 2025 | 400.95 | 400.95 | 394.70 | 395.95 | 395.95 | -0.93% | 134,247 |
| Sep 11, 2025 | 399.95 | 402.70 | 397.80 | 399.65 | 399.65 | 0.44% | 64,110 |
| Sep 10, 2025 | 395.40 | 400.75 | 394.15 | 397.90 | 397.90 | 1.34% | 124,980 |
| Sep 9, 2025 | 393.05 | 397.55 | 392.15 | 392.65 | 392.65 | -0.57% | 66,542 |
| Sep 8, 2025 | 395.95 | 398.80 | 393.35 | 394.90 | 394.90 | 0.09% | 188,469 |
| Sep 5, 2025 | 390.20 | 396.20 | 390.20 | 394.55 | 394.55 | 1.11% | 182,543 |
| Sep 4, 2025 | 396.95 | 398.35 | 389.35 | 390.20 | 390.20 | -1.17% | 143,350 |
| Sep 3, 2025 | 393.50 | 396.00 | 391.75 | 394.80 | 394.80 | 0.50% | 435,838 |
| Sep 2, 2025 | 392.35 | 395.70 | 388.35 | 392.85 | 392.85 | 0.96% | 245,283 |
| Sep 1, 2025 | 380.70 | 390.80 | 379.85 | 389.10 | 389.10 | 2.49% | 94,497 |
| Aug 29, 2025 | 381.80 | 383.60 | 376.00 | 379.65 | 379.65 | -0.56% | 439,119 |
| Aug 28, 2025 | 388.15 | 389.85 | 381.00 | 381.80 | 381.80 | -1.75% | 711,225 |
| Aug 26, 2025 | 397.05 | 401.25 | 387.55 | 388.60 | 388.60 | -2.66% | 150,897 |
| Aug 25, 2025 | 400.30 | 401.30 | 398.35 | 399.20 | 399.20 | -0.14% | 297,594 |
| Aug 22, 2025 | 400.70 | 402.50 | 394.50 | 399.75 | 399.75 | -0.12% | 291,146 |
| Aug 21, 2025 | 404.20 | 408.10 | 399.20 | 400.25 | 400.25 | -0.79% | 245,065 |
| Aug 20, 2025 | 411.00 | 411.35 | 403.05 | 403.45 | 403.45 | -1.59% | 257,664 |
| Aug 19, 2025 | 411.90 | 413.15 | 406.60 | 409.95 | 409.95 | 0.40% | 119,870 |
| Aug 18, 2025 | 423.55 | 423.55 | 407.30 | 408.30 | 408.30 | -1.96% | 150,821 |
| Aug 14, 2025 | 418.15 | 419.75 | 414.00 | 416.45 | 412.75 | -0.30% | 93,589 |
| Aug 13, 2025 | 417.60 | 419.70 | 415.15 | 417.70 | 413.99 | 0.46% | 172,987 |
| Aug 12, 2025 | 419.15 | 424.90 | 414.60 | 415.80 | 412.11 | -0.80% | 355,675 |
| Aug 11, 2025 | 404.65 | 420.10 | 404.65 | 419.15 | 415.43 | 3.60% | 228,318 |
| Aug 8, 2025 | 407.20 | 410.00 | 403.60 | 404.60 | 401.01 | -1.02% | 385,793 |
| Aug 7, 2025 | 418.00 | 418.05 | 403.60 | 408.75 | 405.12 | -1.74% | 390,040 |
| Aug 6, 2025 | 415.80 | 419.80 | 405.55 | 416.00 | 412.30 | 0.50% | 496,237 |
| Aug 5, 2025 | 414.00 | 416.35 | 410.75 | 413.95 | 410.27 | 0.02% | 143,462 |
| Aug 4, 2025 | 406.30 | 414.30 | 403.00 | 413.85 | 410.17 | 2.51% | 102,975 |
| Aug 1, 2025 | 408.25 | 409.05 | 402.90 | 403.70 | 400.11 | -1.54% | 156,177 |
| Jul 31, 2025 | 407.70 | 412.15 | 403.50 | 410.00 | 406.36 | -0.52% | 193,663 |
| Jul 30, 2025 | 410.20 | 414.20 | 408.50 | 412.15 | 408.49 | 0.37% | 162,320 |
| Jul 29, 2025 | 403.50 | 411.50 | 401.90 | 410.65 | 407.00 | 1.33% | 224,982 |
| Jul 28, 2025 | 414.95 | 416.80 | 404.50 | 405.25 | 401.65 | -2.35% | 159,339 |
| Jul 25, 2025 | 422.30 | 423.40 | 413.65 | 415.00 | 411.31 | -1.68% | 159,551 |
| Jul 24, 2025 | 419.85 | 423.50 | 416.35 | 422.10 | 418.35 | 0.73% | 100,589 |
| Jul 23, 2025 | 415.20 | 420.00 | 411.20 | 419.05 | 415.33 | 0.99% | 219,900 |
| Jul 22, 2025 | 419.40 | 423.45 | 414.25 | 414.95 | 411.26 | -1.26% | 211,420 |
| Jul 21, 2025 | 420.00 | 420.65 | 414.20 | 420.25 | 416.52 | -0.02% | 122,398 |
| Jul 18, 2025 | 424.95 | 426.75 | 418.15 | 420.35 | 416.62 | -0.81% | 315,389 |
| Jul 17, 2025 | 423.25 | 424.70 | 420.30 | 423.80 | 420.04 | - | 344,989 |
| Jul 16, 2025 | 425.00 | 426.70 | 421.60 | 423.80 | 420.04 | -0.41% | 158,415 |
| Jul 15, 2025 | 427.90 | 430.25 | 423.55 | 425.55 | 421.77 | 0.13% | 101,559 |
| Jul 14, 2025 | 430.70 | 432.00 | 421.35 | 425.00 | 421.22 | -1.33% | 579,303 |
| Jul 11, 2025 | 430.00 | 438.45 | 427.50 | 430.75 | 426.92 | 0.28% | 754,771 |
| Jul 10, 2025 | 425.35 | 432.35 | 422.30 | 429.55 | 425.73 | 2.84% | 1,144,349 |
| Jul 9, 2025 | 420.95 | 421.60 | 415.50 | 417.70 | 413.99 | -0.54% | 153,443 |