Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 316.80
+2.00 (0.64%)
At close: Oct 28, 2026
BOM:532810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 315.40 | 319.05 | 312.50 | 316.80 | 316.80 | 0.64% | 361,419 |
| Oct 27, 2026 | 316.05 | 319.25 | 310.80 | 314.80 | 314.80 | -1.16% | 415,307 |
| Oct 26, 2026 | 316.00 | 320.60 | 310.45 | 318.50 | 318.50 | 0.79% | 787,492 |
| Oct 23, 2026 | 326.55 | 328.00 | 312.80 | 316.00 | 316.00 | -3.07% | 343,744 |
| Oct 22, 2026 | 325.00 | 326.65 | 320.20 | 326.00 | 326.00 | -0.85% | 338,635 |
| Oct 21, 2026 | 334.00 | 334.00 | 324.60 | 328.80 | 328.80 | -0.89% | 585,249 |
| Oct 19, 2026 | 335.00 | 337.40 | 330.40 | 331.75 | 331.75 | -0.38% | 174,917 |
| Oct 16, 2026 | 345.65 | 345.65 | 333.00 | 333.00 | 333.00 | -2.70% | 212,230 |
| Oct 15, 2026 | 344.00 | 347.95 | 341.70 | 342.25 | 342.25 | -0.80% | 261,020 |
| Oct 14, 2026 | 342.25 | 349.50 | 339.30 | 345.00 | 345.00 | 0.88% | 228,148 |
| Oct 13, 2026 | 336.00 | 342.95 | 334.30 | 342.00 | 342.00 | 1.74% | 10,398,945 |
| Oct 12, 2026 | 327.75 | 336.15 | 327.75 | 336.15 | 336.15 | 2.48% | 310,808 |
| Oct 9, 2026 | 324.95 | 329.75 | 323.55 | 328.00 | 328.00 | 1.39% | 94,491 |
| Oct 8, 2026 | 326.35 | 331.70 | 322.80 | 323.50 | 323.50 | -0.54% | 586,962 |
| Oct 7, 2026 | 322.60 | 332.30 | 322.30 | 325.25 | 325.25 | 0.70% | 520,733 |
| Oct 6, 2026 | 321.25 | 327.40 | 321.25 | 323.00 | 323.00 | - | 607,409 |
| Oct 5, 2026 | 320.00 | 323.25 | 317.65 | 323.00 | 323.00 | 1.57% | 469,719 |
| 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 |