Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 363.05
+7.65 (2.15%)
At close: Jan 1, 2026
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |