Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 403.25
-1.80 (-0.44%)
At close: Oct 31, 2025
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 402.15 | 406.85 | 401.50 | 403.35 | 403.35 | 0.02% | 275,434 |
| Oct 31, 2025 | 404.60 | 408.65 | 402.50 | 403.25 | 403.25 | -0.44% | 194,310 |
| Oct 30, 2025 | 413.85 | 413.85 | 403.00 | 405.05 | 405.05 | -0.99% | 377,861 |
| Oct 29, 2025 | 396.00 | 410.95 | 393.45 | 409.10 | 409.10 | 3.67% | 717,359 |
| Oct 28, 2025 | 398.95 | 401.85 | 393.20 | 394.60 | 394.60 | -0.69% | 299,067 |
| Oct 27, 2025 | 395.30 | 399.50 | 394.10 | 397.35 | 397.35 | 0.94% | 165,892 |
| Oct 24, 2025 | 399.40 | 399.40 | 392.30 | 393.65 | 393.65 | -0.77% | 192,180 |
| Oct 23, 2025 | 403.00 | 403.80 | 395.70 | 396.70 | 396.70 | -0.53% | 216,019 |
| Oct 21, 2025 | 400.05 | 401.55 | 397.00 | 398.80 | 398.80 | 0.23% | 33,946 |
| Oct 20, 2025 | 398.60 | 400.95 | 396.65 | 397.90 | 397.90 | 0.32% | 184,354 |
| Oct 17, 2025 | 400.75 | 400.95 | 393.65 | 396.65 | 396.65 | -1.24% | 340,915 |
| Oct 16, 2025 | 408.80 | 408.80 | 401.00 | 401.65 | 401.65 | -0.78% | 164,576 |
| Oct 15, 2025 | 399.90 | 407.00 | 398.80 | 404.80 | 404.80 | 1.87% | 1,003,716 |
| Oct 14, 2025 | 403.10 | 404.30 | 395.50 | 397.35 | 397.35 | -1.40% | 131,887 |
| Oct 13, 2025 | 401.45 | 404.00 | 400.25 | 403.00 | 403.00 | -0.26% | 191,126 |
| Oct 10, 2025 | 402.05 | 408.80 | 402.05 | 404.05 | 404.05 | 0.36% | 178,027 |
| Oct 9, 2025 | 400.50 | 404.00 | 398.00 | 402.60 | 402.60 | 0.64% | 110,144 |
| Oct 8, 2025 | 409.15 | 409.15 | 398.75 | 400.05 | 400.05 | -2.14% | 223,266 |
| Oct 7, 2025 | 407.95 | 409.45 | 406.45 | 408.80 | 408.80 | 0.74% | 57,877 |
| Oct 6, 2025 | 409.15 | 414.00 | 403.75 | 405.80 | 405.80 | -1.59% | 198,213 |
| Oct 3, 2025 | 410.55 | 414.55 | 406.30 | 412.35 | 412.35 | 0.27% | 157,245 |
| Oct 1, 2025 | 410.95 | 426.35 | 408.20 | 411.25 | 411.25 | 0.22% | 641,135 |
| Sep 30, 2025 | 406.50 | 411.00 | 404.55 | 410.35 | 410.35 | 0.97% | 67,573 |
| Sep 29, 2025 | 398.55 | 407.50 | 398.55 | 406.40 | 406.40 | 2.26% | 136,905 |
| Sep 26, 2025 | 405.00 | 406.10 | 395.10 | 397.40 | 397.40 | -1.92% | 60,024 |
| Sep 25, 2025 | 412.70 | 412.80 | 404.05 | 405.20 | 405.20 | -1.33% | 57,155 |
| Sep 24, 2025 | 410.75 | 414.75 | 409.60 | 410.65 | 410.65 | -0.58% | 175,653 |
| Sep 23, 2025 | 405.20 | 415.00 | 405.20 | 413.05 | 413.05 | 1.00% | 276,255 |
| Sep 22, 2025 | 402.70 | 411.55 | 402.70 | 408.95 | 408.95 | -0.02% | 89,224 |
| Sep 19, 2025 | 407.55 | 410.40 | 407.05 | 409.05 | 409.05 | 0.28% | 91,638 |
| 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 |