Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 352.65
+0.60 (0.17%)
At close: Dec 5, 2025
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 351.95 | 353.95 | 348.80 | 352.65 | 352.65 | 0.17% | 5,225,025 |
| Dec 4, 2025 | 352.15 | 354.65 | 350.60 | 352.05 | 352.05 | 0.03% | 3,426,935 |
| Dec 3, 2025 | 361.00 | 361.80 | 350.65 | 351.95 | 351.95 | -2.32% | 7,313,684 |
| Dec 2, 2025 | 356.40 | 363.30 | 356.40 | 360.30 | 360.30 | -0.18% | 4,957,405 |
| Dec 1, 2025 | 364.20 | 365.85 | 360.00 | 360.95 | 360.95 | -0.48% | 3,010,315 |
| Nov 28, 2025 | 364.00 | 365.15 | 361.05 | 362.70 | 362.70 | -0.67% | 3,452,880 |
| Nov 27, 2025 | 362.40 | 367.65 | 361.75 | 365.15 | 365.15 | 0.76% | 5,016,640 |
| Nov 26, 2025 | 359.00 | 364.70 | 357.55 | 362.40 | 362.40 | 0.28% | 5,145,168 |
| Nov 25, 2025 | 363.80 | 367.00 | 361.00 | 361.40 | 357.75 | -0.34% | 6,113,266 |
| Nov 24, 2025 | 370.00 | 370.90 | 362.00 | 362.65 | 358.99 | -1.91% | 11,744,100 |
| Nov 21, 2025 | 372.75 | 373.45 | 369.00 | 369.70 | 365.97 | -0.82% | 3,904,024 |
| Nov 20, 2025 | 374.20 | 376.40 | 372.25 | 372.75 | 368.99 | -0.24% | 4,429,516 |
| Nov 19, 2025 | 374.60 | 377.00 | 372.00 | 373.65 | 369.88 | -0.25% | 5,830,083 |
| Nov 18, 2025 | 379.35 | 379.35 | 373.15 | 374.60 | 370.82 | -0.48% | 5,223,085 |
| Nov 17, 2025 | 375.60 | 380.20 | 375.50 | 376.40 | 372.60 | 0.48% | 5,325,450 |
| Nov 14, 2025 | 373.25 | 375.45 | 371.15 | 374.60 | 370.82 | 0.46% | 4,954,031 |
| Nov 13, 2025 | 375.00 | 377.45 | 372.20 | 372.90 | 369.13 | -0.64% | 5,884,580 |
| Nov 12, 2025 | 376.00 | 380.45 | 373.65 | 375.30 | 371.51 | 0.08% | 5,333,409 |
| Nov 11, 2025 | 378.05 | 378.40 | 369.50 | 375.00 | 371.21 | -0.61% | 8,888,268 |
| Nov 10, 2025 | 378.00 | 381.65 | 374.30 | 377.30 | 373.49 | -0.78% | 7,558,172 |
| Nov 7, 2025 | 386.10 | 394.70 | 374.20 | 380.25 | 376.41 | -1.52% | 16,021,450 |
| Nov 6, 2025 | 396.20 | 397.95 | 385.45 | 386.10 | 382.20 | -2.55% | 6,401,150 |
| Nov 4, 2025 | 402.50 | 406.10 | 395.60 | 396.20 | 392.20 | -1.78% | 5,105,933 |
| Nov 3, 2025 | 403.25 | 407.00 | 401.60 | 403.40 | 399.33 | 0.04% | 3,659,563 |
| Oct 31, 2025 | 405.05 | 408.75 | 402.50 | 403.25 | 399.18 | -0.44% | 4,200,882 |
| Oct 30, 2025 | 410.65 | 411.10 | 402.80 | 405.05 | 400.96 | -0.92% | 5,311,440 |
| Oct 29, 2025 | 396.20 | 411.00 | 393.25 | 408.80 | 404.67 | 3.60% | 10,111,780 |
| Oct 28, 2025 | 397.00 | 401.90 | 393.25 | 394.60 | 390.61 | -0.58% | 5,914,973 |
| Oct 27, 2025 | 396.00 | 399.50 | 394.10 | 396.90 | 392.89 | 0.84% | 3,263,341 |
| Oct 24, 2025 | 396.40 | 397.45 | 392.20 | 393.60 | 389.62 | -0.76% | 3,294,561 |
| Oct 23, 2025 | 403.00 | 403.80 | 395.60 | 396.60 | 392.59 | -0.46% | 7,783,176 |
| Oct 21, 2025 | 401.00 | 401.50 | 396.95 | 398.45 | 394.43 | 0.13% | 661,678 |
| Oct 20, 2025 | 398.90 | 401.00 | 396.50 | 397.95 | 393.93 | 0.38% | 4,927,347 |
| Oct 17, 2025 | 401.50 | 401.50 | 393.50 | 396.45 | 392.45 | -1.27% | 7,566,342 |
| Oct 16, 2025 | 406.00 | 408.45 | 400.80 | 401.55 | 397.49 | -0.85% | 4,441,896 |
| Oct 15, 2025 | 399.50 | 407.20 | 398.50 | 405.00 | 400.91 | 1.76% | 5,923,684 |
| Oct 14, 2025 | 403.00 | 404.40 | 395.55 | 398.00 | 393.98 | -1.27% | 6,584,385 |
| Oct 13, 2025 | 402.00 | 404.30 | 400.50 | 403.10 | 399.03 | -0.19% | 2,604,983 |
| Oct 10, 2025 | 404.80 | 408.90 | 403.00 | 403.85 | 399.77 | 0.37% | 2,216,904 |
| Oct 9, 2025 | 400.40 | 403.60 | 398.10 | 402.35 | 398.29 | 0.59% | 2,638,307 |
| Oct 8, 2025 | 409.50 | 409.50 | 398.35 | 400.00 | 395.96 | -2.15% | 4,838,089 |
| Oct 7, 2025 | 406.45 | 409.50 | 405.90 | 408.80 | 404.67 | 0.71% | 1,919,745 |
| Oct 6, 2025 | 410.35 | 413.90 | 403.70 | 405.90 | 401.80 | -1.53% | 3,131,710 |
| Oct 3, 2025 | 411.00 | 414.45 | 406.40 | 412.20 | 408.04 | 0.26% | 6,422,810 |
| Oct 1, 2025 | 410.00 | 426.40 | 408.35 | 411.15 | 407.00 | 0.22% | 13,392,840 |
| Sep 30, 2025 | 406.15 | 411.10 | 404.50 | 410.25 | 406.11 | 0.93% | 4,126,060 |
| Sep 29, 2025 | 399.00 | 407.65 | 398.50 | 406.45 | 402.35 | 2.30% | 3,646,754 |
| Sep 26, 2025 | 405.00 | 406.55 | 395.00 | 397.30 | 393.29 | -2.00% | 4,214,115 |
| Sep 25, 2025 | 411.00 | 412.90 | 404.00 | 405.40 | 401.31 | -1.29% | 2,866,572 |
| Sep 24, 2025 | 412.00 | 414.75 | 409.60 | 410.70 | 406.55 | -0.53% | 2,610,791 |