Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 407.65
-6.65 (-1.61%)
At close: Mar 6, 2026
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 414.00 | 425.00 | 405.70 | 407.65 | 407.65 | -1.61% | 635,122 |
| Mar 5, 2026 | 396.85 | 415.65 | 396.85 | 414.30 | 414.30 | 4.67% | 424,616 |
| Mar 4, 2026 | 404.20 | 404.20 | 391.10 | 395.80 | 395.80 | -2.49% | 252,240 |
| Mar 2, 2026 | 390.90 | 409.75 | 390.90 | 405.90 | 405.90 | -1.66% | 378,078 |
| Feb 27, 2026 | 418.55 | 421.95 | 410.70 | 412.75 | 412.75 | -1.81% | 219,210 |
| Feb 26, 2026 | 424.85 | 426.60 | 417.00 | 420.35 | 420.35 | -0.74% | 247,074 |
| Feb 25, 2026 | 420.05 | 425.25 | 417.05 | 423.50 | 423.50 | 1.00% | 231,766 |
| Feb 24, 2026 | 410.45 | 420.25 | 407.45 | 419.30 | 419.30 | 1.83% | 359,382 |
| Feb 23, 2026 | 412.65 | 417.50 | 407.50 | 411.75 | 411.75 | 0.41% | 476,111 |
| Feb 20, 2026 | 405.00 | 410.95 | 405.00 | 410.05 | 410.05 | 0.02% | 240,376 |
| Feb 19, 2026 | 420.30 | 421.60 | 407.25 | 409.95 | 405.95 | -2.49% | 161,942 |
| Feb 18, 2026 | 418.80 | 423.90 | 418.00 | 420.40 | 416.30 | 0.84% | 219,259 |
| Feb 17, 2026 | 411.70 | 418.00 | 409.25 | 416.90 | 412.83 | 1.26% | 195,295 |
| Feb 16, 2026 | 400.55 | 413.00 | 397.15 | 411.70 | 407.68 | 2.72% | 325,541 |
| Feb 13, 2026 | 409.90 | 409.90 | 399.60 | 400.80 | 396.89 | -2.35% | 184,052 |
| Feb 12, 2026 | 416.75 | 421.00 | 408.10 | 410.45 | 406.45 | -1.29% | 510,425 |
| Feb 11, 2026 | 413.60 | 416.80 | 412.30 | 415.80 | 411.74 | 0.54% | 319,441 |
| Feb 10, 2026 | 415.50 | 418.45 | 408.00 | 413.55 | 409.51 | -0.39% | 275,279 |
| Feb 9, 2026 | 423.65 | 430.75 | 405.30 | 415.15 | 411.10 | -0.97% | 1,634,360 |
| Feb 6, 2026 | 412.90 | 420.10 | 406.00 | 419.20 | 415.11 | 1.01% | 686,041 |
| Feb 5, 2026 | 415.05 | 420.75 | 406.20 | 415.00 | 410.95 | 0.13% | 575,420 |
| Feb 4, 2026 | 393.80 | 415.90 | 390.00 | 414.45 | 410.41 | 5.58% | 858,644 |
| Feb 3, 2026 | 404.00 | 404.00 | 386.90 | 392.55 | 388.72 | 1.80% | 372,918 |
| Feb 2, 2026 | 384.15 | 390.80 | 373.55 | 385.60 | 381.84 | 1.13% | 348,345 |
| Feb 1, 2026 | 378.05 | 401.75 | 370.00 | 381.30 | 377.58 | 0.51% | 1,662,402 |
| Jan 30, 2026 | 384.00 | 384.10 | 375.90 | 379.35 | 375.65 | -1.91% | 324,705 |
| Jan 29, 2026 | 383.70 | 390.80 | 382.90 | 386.75 | 382.98 | 0.98% | 303,254 |
| Jan 28, 2026 | 362.05 | 384.55 | 362.05 | 383.00 | 379.26 | 5.80% | 726,393 |
| Jan 27, 2026 | 358.00 | 363.90 | 356.50 | 362.00 | 358.47 | 0.93% | 417,172 |
| Jan 23, 2026 | 365.50 | 371.00 | 357.70 | 358.65 | 355.15 | -1.74% | 312,403 |
| Jan 22, 2026 | 362.75 | 366.00 | 360.55 | 365.00 | 361.44 | 2.14% | 152,621 |
| Jan 21, 2026 | 358.20 | 362.05 | 351.55 | 357.35 | 353.86 | -0.86% | 171,042 |
| Jan 20, 2026 | 370.25 | 371.20 | 358.05 | 360.45 | 356.93 | -3.01% | 200,813 |
| Jan 19, 2026 | 374.20 | 375.65 | 370.55 | 371.65 | 368.02 | -1.01% | 252,251 |
| Jan 16, 2026 | 374.00 | 379.00 | 370.30 | 375.45 | 371.79 | 0.98% | 175,450 |
| Jan 14, 2026 | 369.60 | 373.45 | 367.90 | 371.80 | 368.17 | 0.62% | 132,185 |
| Jan 13, 2026 | 374.85 | 374.85 | 366.00 | 369.50 | 365.89 | -0.54% | 152,259 |
| Jan 12, 2026 | 356.10 | 372.60 | 355.00 | 371.50 | 367.88 | 3.47% | 693,937 |
| Jan 9, 2026 | 363.90 | 367.15 | 358.00 | 359.05 | 355.55 | -1.74% | 214,972 |
| Jan 8, 2026 | 377.35 | 379.45 | 363.00 | 365.40 | 361.83 | -3.06% | 356,916 |
| Jan 7, 2026 | 376.10 | 377.50 | 372.60 | 376.95 | 373.27 | 0.23% | 122,472 |
| Jan 6, 2026 | 376.70 | 381.55 | 373.20 | 376.10 | 372.43 | 0.35% | 260,217 |
| Jan 5, 2026 | 377.10 | 378.90 | 371.65 | 374.80 | 371.14 | -0.29% | 1,583,023 |
| Jan 2, 2026 | 364.35 | 378.90 | 363.40 | 375.90 | 372.23 | 3.54% | 840,952 |
| Jan 1, 2026 | 358.50 | 363.70 | 356.30 | 363.05 | 359.51 | 2.15% | 511,950 |
| Dec 31, 2025 | 350.00 | 358.60 | 350.00 | 355.40 | 351.93 | 1.73% | 394,949 |
| Dec 30, 2025 | 351.10 | 351.55 | 348.85 | 349.35 | 345.94 | -0.58% | 73,571 |
| Dec 29, 2025 | 353.60 | 355.55 | 350.40 | 351.40 | 347.97 | -0.87% | 85,764 |
| Dec 26, 2025 | 352.20 | 358.00 | 350.35 | 354.50 | 351.04 | 0.65% | 126,666 |
| Dec 24, 2025 | 355.40 | 357.00 | 351.00 | 352.20 | 348.76 | -0.77% | 344,585 |