Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 318.00
-8.00 (-2.45%)
At close: Oct 1, 2026
BOM:532810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 325.25 | 327.00 | 313.50 | 318.00 | 318.00 | -2.45% | 978,157 |
| Sep 30, 2026 | 324.65 | 332.10 | 324.65 | 326.00 | 326.00 | 0.37% | 396,339 |
| Sep 29, 2026 | 330.15 | 330.15 | 320.80 | 324.80 | 324.80 | -1.62% | 1,170,590 |
| Sep 28, 2026 | 338.65 | 338.65 | 329.05 | 330.15 | 330.15 | -2.52% | 631,313 |
| Sep 25, 2026 | 340.35 | 340.35 | 336.30 | 338.70 | 338.70 | -0.24% | 519,843 |
| Sep 24, 2026 | 344.80 | 345.00 | 338.00 | 339.50 | 339.50 | -2.08% | 802,442 |
| Sep 23, 2026 | 345.80 | 349.90 | 344.55 | 346.70 | 346.70 | 0.09% | 868,710 |
| Sep 22, 2026 | 345.00 | 346.75 | 343.20 | 346.40 | 346.40 | 0.23% | 669,457 |
| Sep 21, 2026 | 343.00 | 348.15 | 343.00 | 345.60 | 345.60 | -0.12% | 947,702 |
| Sep 18, 2026 | 344.60 | 347.05 | 344.35 | 346.00 | 346.00 | 0.14% | 395,237 |
| Sep 17, 2026 | 345.90 | 348.30 | 344.75 | 345.50 | 345.50 | -0.43% | 203,126 |
| Sep 16, 2026 | 343.65 | 348.90 | 343.65 | 347.00 | 347.00 | 0.75% | 527,363 |
| Sep 15, 2026 | 352.55 | 352.55 | 344.40 | 344.40 | 344.40 | -2.51% | 346,359 |
| Sep 11, 2026 | 348.30 | 353.25 | 347.85 | 353.25 | 353.25 | 0.13% | 518,828 |
| Sep 10, 2026 | 350.70 | 354.40 | 349.30 | 352.80 | 352.80 | 0.60% | 189,371 |
| Sep 9, 2026 | 355.00 | 355.35 | 350.10 | 350.70 | 350.70 | -1.32% | 256,747 |
| Sep 8, 2026 | 351.70 | 356.40 | 351.45 | 355.40 | 355.40 | 0.57% | 579,369 |
| Sep 7, 2026 | 355.30 | 359.20 | 353.00 | 353.40 | 353.40 | -0.69% | 318,924 |
| Sep 4, 2026 | 344.90 | 357.70 | 344.40 | 355.85 | 355.85 | 2.88% | 10,640,754 |
| 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 |