Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 392.80
-15.05 (-3.69%)
At close: Mar 9, 2026
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 414.00 | 425.15 | 405.75 | 407.85 | 407.85 | -1.40% | 8,236,742 |
| Mar 5, 2026 | 398.00 | 415.85 | 397.10 | 413.65 | 413.65 | 4.31% | 9,973,521 |
| Mar 4, 2026 | 400.00 | 404.00 | 391.00 | 396.55 | 396.55 | -2.38% | 10,651,800 |
| Mar 2, 2026 | 400.00 | 409.90 | 398.70 | 406.20 | 406.20 | -1.84% | 6,388,337 |
| Feb 27, 2026 | 420.00 | 422.05 | 410.60 | 413.80 | 413.80 | -1.62% | 6,922,370 |
| Feb 26, 2026 | 423.90 | 426.90 | 416.85 | 420.60 | 420.60 | -0.71% | 5,228,533 |
| Feb 25, 2026 | 421.00 | 425.25 | 417.00 | 423.60 | 423.60 | 1.00% | 7,232,299 |
| Feb 24, 2026 | 410.95 | 420.25 | 407.25 | 419.40 | 419.40 | 1.85% | 8,723,019 |
| Feb 23, 2026 | 412.50 | 417.50 | 407.60 | 411.80 | 411.80 | 0.41% | 9,008,749 |
| Feb 20, 2026 | 405.00 | 411.00 | 404.75 | 410.10 | 410.10 | 0.13% | 7,321,729 |
| Feb 19, 2026 | 420.75 | 421.25 | 407.00 | 409.55 | 405.55 | -2.59% | 4,478,620 |
| Feb 18, 2026 | 419.00 | 424.00 | 417.65 | 420.45 | 416.34 | 0.84% | 5,455,712 |
| Feb 17, 2026 | 411.00 | 418.00 | 409.30 | 416.95 | 412.88 | 1.25% | 5,584,350 |
| Feb 16, 2026 | 400.10 | 413.25 | 397.25 | 411.80 | 407.78 | 2.81% | 4,725,398 |
| Feb 13, 2026 | 407.45 | 408.00 | 399.40 | 400.55 | 396.64 | -2.44% | 7,060,981 |
| Feb 12, 2026 | 418.00 | 421.00 | 408.10 | 410.55 | 406.54 | -1.27% | 6,977,349 |
| Feb 11, 2026 | 413.25 | 417.00 | 412.30 | 415.85 | 411.79 | 0.63% | 3,387,714 |
| Feb 10, 2026 | 416.00 | 418.55 | 408.10 | 413.25 | 409.21 | -0.47% | 8,675,871 |
| Feb 9, 2026 | 425.00 | 430.40 | 405.50 | 415.20 | 411.14 | -0.95% | 19,537,830 |
| Feb 6, 2026 | 412.90 | 420.40 | 405.90 | 419.20 | 415.11 | 1.01% | 10,129,270 |
| Feb 5, 2026 | 415.70 | 420.40 | 405.60 | 415.00 | 410.95 | 0.10% | 21,560,710 |
| Feb 4, 2026 | 392.70 | 415.90 | 390.00 | 414.60 | 410.55 | 5.60% | 22,538,370 |
| Feb 3, 2026 | 404.00 | 404.00 | 386.85 | 392.60 | 388.77 | 1.80% | 10,172,100 |
| Feb 2, 2026 | 383.00 | 391.00 | 373.40 | 385.65 | 381.88 | 1.09% | 14,731,370 |
| Feb 1, 2026 | 379.35 | 401.45 | 370.00 | 381.50 | 377.77 | 0.57% | 22,994,740 |
| Jan 30, 2026 | 384.00 | 384.45 | 376.00 | 379.35 | 375.64 | -1.93% | 17,579,730 |
| Jan 29, 2026 | 385.00 | 390.75 | 383.00 | 386.80 | 383.02 | 0.98% | 11,535,960 |
| Jan 28, 2026 | 362.45 | 384.15 | 362.15 | 383.05 | 379.31 | 5.92% | 12,905,730 |
| Jan 27, 2026 | 358.20 | 364.20 | 356.55 | 361.65 | 358.12 | 0.84% | 5,750,519 |
| Jan 23, 2026 | 365.00 | 371.10 | 357.65 | 358.65 | 355.15 | -1.66% | 6,728,741 |
| Jan 22, 2026 | 360.20 | 366.35 | 360.20 | 364.70 | 361.14 | 1.97% | 3,365,970 |
| Jan 21, 2026 | 359.10 | 362.20 | 351.40 | 357.65 | 354.16 | -0.79% | 6,225,235 |
| Jan 20, 2026 | 370.75 | 371.30 | 358.00 | 360.50 | 356.98 | -3.13% | 4,993,397 |
| Jan 19, 2026 | 374.00 | 375.80 | 370.65 | 372.15 | 368.52 | -0.85% | 4,895,367 |
| Jan 16, 2026 | 373.90 | 379.15 | 370.30 | 375.35 | 371.68 | 0.94% | 6,139,589 |
| Jan 14, 2026 | 369.50 | 373.30 | 367.50 | 371.85 | 368.22 | 0.62% | 4,944,952 |
| Jan 13, 2026 | 373.80 | 374.90 | 366.00 | 369.55 | 365.94 | -0.61% | 5,638,105 |
| Jan 12, 2026 | 357.15 | 372.85 | 355.00 | 371.80 | 368.17 | 3.59% | 8,700,735 |
| Jan 9, 2026 | 363.65 | 367.10 | 357.60 | 358.90 | 355.39 | -1.79% | 5,369,561 |
| Jan 8, 2026 | 376.95 | 379.50 | 363.10 | 365.45 | 361.88 | -3.05% | 7,774,241 |
| Jan 7, 2026 | 376.10 | 377.65 | 372.65 | 376.95 | 373.27 | 0.19% | 5,966,190 |
| Jan 6, 2026 | 376.00 | 381.50 | 373.00 | 376.25 | 372.58 | 0.32% | 6,800,656 |
| Jan 5, 2026 | 378.20 | 378.90 | 371.70 | 375.05 | 371.39 | -0.24% | 6,164,496 |
| Jan 2, 2026 | 365.20 | 378.80 | 363.55 | 375.95 | 372.28 | 3.52% | 19,990,990 |
| Jan 1, 2026 | 358.90 | 363.95 | 356.25 | 363.15 | 359.60 | 2.18% | 7,388,994 |
| Dec 31, 2025 | 349.55 | 358.55 | 349.55 | 355.40 | 351.93 | 1.73% | 4,910,584 |
| Dec 30, 2025 | 351.55 | 352.00 | 348.75 | 349.35 | 345.94 | -0.63% | 3,196,377 |
| Dec 29, 2025 | 354.60 | 356.10 | 350.20 | 351.55 | 348.12 | -0.86% | 3,835,579 |
| Dec 26, 2025 | 352.30 | 357.90 | 350.45 | 354.60 | 351.14 | 0.65% | 4,086,038 |
| Dec 24, 2025 | 356.00 | 357.00 | 351.05 | 352.30 | 348.86 | -0.73% | 4,097,578 |