Power Finance Corporation Limited (BOM:532810)
India · Delayed Price · Currency is INR 429.60
-16.30 (-3.66%)
At close: May 18, 2026
BOM:532810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 441.45 | 443.05 | 427.50 | 429.60 | 429.60 | -3.66% | 401,904 |
| May 15, 2026 | 452.00 | 452.00 | 443.00 | 445.90 | 445.90 | -1.21% | 80,879 |
| May 14, 2026 | 449.80 | 452.50 | 439.15 | 451.35 | 451.35 | 1.18% | 420,772 |
| May 13, 2026 | 440.50 | 454.00 | 437.00 | 446.10 | 446.10 | 1.23% | 333,605 |
| May 12, 2026 | 448.00 | 456.60 | 439.25 | 440.70 | 440.70 | -1.70% | 113,501 |
| May 11, 2026 | 459.00 | 459.40 | 447.45 | 448.30 | 448.30 | -2.75% | 118,168 |
| May 8, 2026 | 457.70 | 467.25 | 456.45 | 461.00 | 461.00 | 0.72% | 293,698 |
| May 7, 2026 | 463.55 | 467.20 | 456.00 | 457.70 | 457.70 | -1.26% | 112,574 |
| May 6, 2026 | 459.95 | 464.80 | 455.00 | 463.55 | 463.55 | 1.47% | 201,578 |
| May 5, 2026 | 448.75 | 460.15 | 444.05 | 456.85 | 456.85 | 1.98% | 211,498 |
| May 4, 2026 | 453.65 | 456.00 | 446.50 | 448.00 | 448.00 | -0.03% | 157,095 |
| Apr 30, 2026 | 465.00 | 466.60 | 447.00 | 448.15 | 448.15 | -3.44% | 707,020 |
| Apr 29, 2026 | 477.90 | 477.95 | 462.20 | 464.10 | 464.10 | -3.49% | 419,267 |
| Apr 28, 2026 | 471.85 | 486.45 | 470.55 | 480.90 | 480.90 | 1.26% | 400,954 |
| Apr 27, 2026 | 470.20 | 478.30 | 470.20 | 474.90 | 474.90 | 1.24% | 281,163 |
| Apr 24, 2026 | 469.10 | 470.75 | 462.05 | 469.10 | 469.10 | -0.16% | 386,238 |
| Apr 23, 2026 | 467.40 | 472.00 | 466.00 | 469.85 | 469.85 | -0.06% | 119,040 |
| Apr 22, 2026 | 467.35 | 475.50 | 467.35 | 470.15 | 470.15 | -0.14% | 147,233 |
| Apr 21, 2026 | 474.00 | 479.30 | 469.25 | 470.80 | 470.80 | -0.43% | 399,775 |
| Apr 20, 2026 | 463.00 | 475.00 | 457.00 | 472.85 | 472.85 | 1.72% | 764,233 |
| Apr 17, 2026 | 459.00 | 467.30 | 455.60 | 464.85 | 464.85 | 1.27% | 629,208 |
| Apr 16, 2026 | 448.00 | 466.90 | 446.80 | 459.00 | 459.00 | 3.22% | 817,812 |
| Apr 15, 2026 | 435.10 | 446.50 | 435.10 | 444.70 | 444.70 | 2.56% | 821,521 |
| Apr 13, 2026 | 424.50 | 434.20 | 420.05 | 433.60 | 433.60 | -0.25% | 196,169 |
| Apr 10, 2026 | 431.45 | 438.50 | 426.45 | 434.70 | 434.70 | 1.58% | 361,570 |
| Apr 9, 2026 | 418.15 | 432.75 | 413.60 | 427.95 | 427.95 | 2.59% | 605,048 |
| Apr 8, 2026 | 422.05 | 425.65 | 414.00 | 417.15 | 417.15 | 2.46% | 313,924 |
| Apr 7, 2026 | 405.00 | 409.20 | 402.60 | 407.15 | 407.15 | 0.32% | 210,139 |
| Apr 6, 2026 | 402.60 | 407.45 | 398.75 | 405.85 | 405.85 | 0.81% | 387,768 |
| Apr 2, 2026 | 391.45 | 404.00 | 382.40 | 402.60 | 402.60 | 1.28% | 541,543 |
| Apr 1, 2026 | 384.90 | 399.90 | 384.90 | 397.50 | 397.50 | 4.70% | 635,649 |
| Mar 30, 2026 | 390.30 | 394.90 | 376.10 | 379.65 | 379.65 | -4.13% | 482,273 |
| Mar 27, 2026 | 401.15 | 403.90 | 394.60 | 396.00 | 396.00 | -1.86% | 666,363 |
| 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 |