Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 396.00
-7.50 (-1.86%)
At close: Mar 27, 2026
BOM:532810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 401.50 | 409.00 | 400.70 | 403.50 | 403.50 | 1.18% | 573,638 |
| Mar 24, 2026 | 409.95 | 409.95 | 395.75 | 398.80 | 398.80 | 0.21% | 754,622 |
| Mar 23, 2026 | 403.40 | 404.55 | 386.30 | 397.95 | 397.95 | -3.64% | 661,143 |
| Mar 20, 2026 | 415.95 | 428.40 | 411.00 | 413.00 | 409.75 | 0.36% | 457,810 |
| Mar 19, 2026 | 424.25 | 426.35 | 409.20 | 411.50 | 408.26 | -4.73% | 266,788 |
| Mar 18, 2026 | 419.25 | 434.90 | 418.50 | 431.95 | 428.55 | 3.39% | 601,087 |
| Mar 17, 2026 | 406.60 | 419.45 | 404.30 | 417.80 | 414.51 | 2.78% | 426,785 |
| Mar 16, 2026 | 405.00 | 410.00 | 396.70 | 406.50 | 403.30 | 0.26% | 161,451 |
| Mar 13, 2026 | 412.85 | 418.35 | 402.05 | 405.45 | 402.26 | -2.54% | 409,164 |
| Mar 12, 2026 | 404.80 | 421.00 | 398.00 | 416.00 | 412.73 | 2.26% | 304,365 |
| Mar 11, 2026 | 409.80 | 416.90 | 405.70 | 406.80 | 403.60 | -1.32% | 277,391 |
| Mar 10, 2026 | 397.15 | 414.90 | 396.30 | 412.25 | 409.01 | 5.10% | 327,195 |
| Mar 9, 2026 | 397.50 | 399.70 | 384.25 | 392.25 | 389.16 | -3.78% | 348,039 |
| Mar 6, 2026 | 414.00 | 425.00 | 405.70 | 407.65 | 404.44 | -1.61% | 635,122 |
| Mar 5, 2026 | 396.85 | 415.65 | 396.85 | 414.30 | 411.04 | 4.67% | 424,616 |
| Mar 4, 2026 | 404.20 | 404.20 | 391.10 | 395.80 | 392.69 | -2.49% | 252,240 |
| Mar 2, 2026 | 390.90 | 409.75 | 390.90 | 405.90 | 402.71 | -1.66% | 378,078 |
| Feb 27, 2026 | 418.55 | 421.95 | 410.70 | 412.75 | 409.50 | -1.81% | 219,210 |
| Feb 26, 2026 | 424.85 | 426.60 | 417.00 | 420.35 | 417.04 | -0.74% | 247,074 |
| Feb 25, 2026 | 420.05 | 425.25 | 417.05 | 423.50 | 420.17 | 1.00% | 231,766 |
| Feb 24, 2026 | 410.45 | 420.25 | 407.45 | 419.30 | 416.00 | 1.83% | 359,382 |
| Feb 23, 2026 | 412.65 | 417.50 | 407.50 | 411.75 | 408.51 | 0.41% | 476,111 |
| Feb 20, 2026 | 405.00 | 410.95 | 405.00 | 410.05 | 406.82 | 0.02% | 240,376 |
| Feb 19, 2026 | 420.30 | 421.60 | 407.25 | 409.95 | 402.76 | -2.49% | 161,942 |
| Feb 18, 2026 | 418.80 | 423.90 | 418.00 | 420.40 | 413.02 | 0.84% | 219,259 |
| Feb 17, 2026 | 411.70 | 418.00 | 409.25 | 416.90 | 409.58 | 1.26% | 195,295 |
| Feb 16, 2026 | 400.55 | 413.00 | 397.15 | 411.70 | 404.47 | 2.72% | 325,541 |
| Feb 13, 2026 | 409.90 | 409.90 | 399.60 | 400.80 | 393.77 | -2.35% | 184,052 |
| Feb 12, 2026 | 416.75 | 421.00 | 408.10 | 410.45 | 403.25 | -1.29% | 510,425 |
| Feb 11, 2026 | 413.60 | 416.80 | 412.30 | 415.80 | 408.50 | 0.54% | 319,441 |
| Feb 10, 2026 | 415.50 | 418.45 | 408.00 | 413.55 | 406.29 | -0.39% | 275,279 |
| Feb 9, 2026 | 423.65 | 430.75 | 405.30 | 415.15 | 407.86 | -0.97% | 1,634,360 |
| Feb 6, 2026 | 412.90 | 420.10 | 406.00 | 419.20 | 411.84 | 1.01% | 686,041 |
| Feb 5, 2026 | 415.05 | 420.75 | 406.20 | 415.00 | 407.72 | 0.13% | 575,420 |
| Feb 4, 2026 | 393.80 | 415.90 | 390.00 | 414.45 | 407.18 | 5.58% | 858,644 |
| Feb 3, 2026 | 404.00 | 404.00 | 386.90 | 392.55 | 385.66 | 1.80% | 372,918 |
| Feb 2, 2026 | 384.15 | 390.80 | 373.55 | 385.60 | 378.83 | 1.13% | 348,345 |
| Feb 1, 2026 | 378.05 | 401.75 | 370.00 | 381.30 | 374.61 | 0.51% | 1,662,402 |
| Jan 30, 2026 | 384.00 | 384.10 | 375.90 | 379.35 | 372.69 | -1.91% | 324,705 |
| Jan 29, 2026 | 383.70 | 390.80 | 382.90 | 386.75 | 379.96 | 0.98% | 303,254 |
| Jan 28, 2026 | 362.05 | 384.55 | 362.05 | 383.00 | 376.28 | 5.80% | 726,393 |
| Jan 27, 2026 | 358.00 | 363.90 | 356.50 | 362.00 | 355.65 | 0.93% | 417,172 |
| Jan 23, 2026 | 365.50 | 371.00 | 357.70 | 358.65 | 352.36 | -1.74% | 312,403 |
| Jan 22, 2026 | 362.75 | 366.00 | 360.55 | 365.00 | 358.59 | 2.14% | 152,621 |
| Jan 21, 2026 | 358.20 | 362.05 | 351.55 | 357.35 | 351.08 | -0.86% | 171,042 |
| Jan 20, 2026 | 370.25 | 371.20 | 358.05 | 360.45 | 354.12 | -3.01% | 200,813 |
| Jan 19, 2026 | 374.20 | 375.65 | 370.55 | 371.65 | 365.13 | -1.01% | 252,251 |
| Jan 16, 2026 | 374.00 | 379.00 | 370.30 | 375.45 | 368.86 | 0.98% | 175,450 |
| Jan 14, 2026 | 369.60 | 373.45 | 367.90 | 371.80 | 365.28 | 0.62% | 132,185 |
| Jan 13, 2026 | 374.85 | 374.85 | 366.00 | 369.50 | 363.02 | -0.54% | 152,259 |