Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 355.85
+9.95 (2.88%)
At close: Sep 4, 2026
BOM:532810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 348.80 | 351.60 | 343.20 | 345.90 | 345.90 | -0.30% | 15,583,571 |
| Sep 2, 2026 | 344.40 | 347.20 | 340.50 | 346.95 | 346.95 | 0.35% | 3,302,393 |
| Sep 1, 2026 | 341.95 | 347.75 | 341.95 | 345.75 | 345.75 | -0.07% | 566,230 |
| Aug 31, 2026 | 352.50 | 352.55 | 346.00 | 346.00 | 346.00 | -1.75% | 563,483 |
| Aug 28, 2026 | 355.90 | 356.15 | 350.10 | 352.15 | 352.15 | -1.05% | 439,755 |
| Aug 27, 2026 | 362.00 | 362.75 | 352.50 | 355.90 | 355.90 | -1.22% | 891,064 |
| Aug 26, 2026 | 367.00 | 369.30 | 363.30 | 364.20 | 360.30 | -0.60% | 169,082 |
| Aug 25, 2026 | 364.00 | 366.40 | 362.00 | 366.40 | 362.48 | 0.66% | 332,613 |
| Aug 24, 2026 | 363.00 | 365.80 | 361.05 | 364.00 | 360.10 | 0.28% | 349,925 |
| Aug 21, 2026 | 363.95 | 364.60 | 361.70 | 363.00 | 359.11 | -0.26% | 517,769 |
| Aug 20, 2026 | 375.95 | 375.95 | 363.30 | 363.95 | 360.05 | -3.20% | 1,109,993 |
| Aug 19, 2026 | 375.00 | 376.50 | 371.10 | 376.00 | 371.97 | 0.47% | 1,553,067 |
| Aug 18, 2026 | 375.00 | 376.70 | 373.50 | 374.25 | 370.24 | -0.20% | 270,070 |
| Aug 17, 2026 | 376.00 | 376.00 | 372.10 | 375.00 | 370.98 | -0.54% | 257,098 |
| Aug 14, 2026 | 376.55 | 379.95 | 375.00 | 377.05 | 373.01 | -0.51% | 491,920 |
| Aug 13, 2026 | 377.00 | 379.00 | 374.05 | 379.00 | 374.94 | 0.53% | 427,496 |
| Aug 12, 2026 | 381.05 | 381.50 | 375.25 | 377.00 | 372.96 | -1.57% | 724,082 |
| Aug 11, 2026 | 386.00 | 387.00 | 379.55 | 383.00 | 378.90 | -0.78% | 969,224 |
| Aug 10, 2026 | 412.95 | 413.60 | 383.00 | 386.00 | 381.87 | -7.99% | 1,760,341 |
| Aug 7, 2026 | 417.95 | 420.75 | 414.55 | 419.50 | 415.01 | 0.72% | 134,694 |
| Aug 6, 2026 | 417.00 | 417.80 | 413.15 | 416.50 | 412.04 | -0.34% | 130,631 |
| Aug 5, 2026 | 421.55 | 423.00 | 414.45 | 417.90 | 413.42 | -0.26% | 89,946 |
| Aug 4, 2026 | 419.70 | 421.85 | 417.00 | 419.00 | 414.51 | 0.48% | 952,957 |
| Aug 3, 2026 | 424.50 | 429.20 | 417.00 | 417.00 | 412.53 | -1.76% | 206,897 |
| Jul 31, 2026 | 425.50 | 427.10 | 420.40 | 424.45 | 419.90 | 0.52% | 191,582 |
| Jul 30, 2026 | 427.00 | 429.00 | 423.35 | 426.20 | 417.73 | -0.19% | 124,789 |
| Jul 29, 2026 | 418.65 | 431.40 | 418.65 | 427.00 | 418.51 | 1.61% | 449,261 |
| Jul 28, 2026 | 420.50 | 423.40 | 417.25 | 420.25 | 411.90 | 0.05% | 323,714 |
| Jul 27, 2026 | 412.70 | 420.50 | 411.20 | 420.05 | 411.70 | 1.93% | 297,253 |
| Jul 24, 2026 | 411.95 | 414.05 | 405.25 | 412.10 | 403.91 | 0.60% | 71,655 |
| Jul 23, 2026 | 412.05 | 413.50 | 407.20 | 409.65 | 401.51 | -0.64% | 112,545 |
| Jul 22, 2026 | 414.55 | 414.55 | 409.25 | 412.30 | 404.10 | -0.65% | 113,200 |
| Jul 21, 2026 | 414.10 | 418.40 | 410.20 | 415.00 | 406.75 | 0.33% | 340,346 |
| Jul 20, 2026 | 402.90 | 414.80 | 401.95 | 413.65 | 405.43 | 2.20% | 102,257 |
| Jul 17, 2026 | 402.10 | 407.55 | 400.00 | 404.75 | 396.70 | 0.83% | 373,103 |
| Jul 16, 2026 | 406.35 | 408.40 | 400.85 | 401.40 | 393.42 | -1.08% | 176,179 |
| Jul 15, 2026 | 413.95 | 413.95 | 404.80 | 405.80 | 397.73 | -0.78% | 356,370 |
| Jul 14, 2026 | 405.00 | 409.70 | 400.40 | 409.00 | 400.87 | 0.99% | 129,285 |
| Jul 13, 2026 | 403.00 | 406.00 | 399.90 | 405.00 | 396.95 | -0.37% | 598,768 |
| Jul 10, 2026 | 405.80 | 409.80 | 404.20 | 406.50 | 398.42 | 0.64% | 142,887 |
| Jul 9, 2026 | 405.50 | 406.10 | 398.90 | 403.90 | 395.87 | 0.20% | 165,458 |
| Jul 8, 2026 | 409.95 | 415.55 | 396.00 | 403.10 | 395.09 | -2.43% | 284,345 |
| Jul 7, 2026 | 420.90 | 422.45 | 412.00 | 413.15 | 404.94 | -1.81% | 122,594 |
| Jul 6, 2026 | 420.00 | 427.95 | 419.95 | 420.75 | 412.39 | -1.17% | 248,761 |
| Jul 3, 2026 | 432.00 | 433.00 | 424.00 | 425.75 | 417.29 | -1.06% | 177,048 |
| Jul 2, 2026 | 433.30 | 433.30 | 427.40 | 430.30 | 421.75 | -0.06% | 242,376 |
| Jul 1, 2026 | 425.85 | 433.35 | 423.05 | 430.55 | 421.99 | 1.44% | 322,548 |
| Jun 30, 2026 | 425.05 | 428.50 | 423.00 | 424.45 | 416.01 | -0.06% | 284,465 |
| Jun 29, 2026 | 430.00 | 432.65 | 422.20 | 424.70 | 416.26 | -1.80% | 392,417 |
| Jun 25, 2026 | 440.95 | 442.90 | 431.60 | 432.50 | 423.90 | -1.11% | 261,939 |