Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 361.65
+3.00 (0.84%)
At close: Jan 27, 2026
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 358.20 | 364.20 | 356.55 | 361.65 | 361.65 | 0.84% | 5,750,519 |
| Jan 23, 2026 | 365.00 | 371.10 | 357.65 | 358.65 | 358.65 | -1.66% | 6,728,741 |
| Jan 22, 2026 | 360.20 | 366.35 | 360.20 | 364.70 | 364.70 | 1.97% | 3,365,970 |
| Jan 21, 2026 | 359.10 | 362.20 | 351.40 | 357.65 | 357.65 | -0.79% | 6,225,235 |
| Jan 20, 2026 | 370.75 | 371.30 | 358.00 | 360.50 | 360.50 | -3.13% | 4,993,397 |
| Jan 19, 2026 | 374.00 | 375.80 | 370.65 | 372.15 | 372.15 | -0.85% | 4,895,367 |
| Jan 16, 2026 | 373.90 | 379.15 | 370.30 | 375.35 | 375.35 | 0.94% | 6,139,589 |
| Jan 14, 2026 | 369.50 | 373.30 | 367.50 | 371.85 | 371.85 | 0.62% | 4,944,952 |
| Jan 13, 2026 | 373.80 | 374.90 | 366.00 | 369.55 | 369.55 | -0.61% | 5,638,105 |
| Jan 12, 2026 | 357.15 | 372.85 | 355.00 | 371.80 | 371.80 | 3.59% | 8,700,735 |
| Jan 9, 2026 | 363.65 | 367.10 | 357.60 | 358.90 | 358.90 | -1.79% | 5,369,561 |
| Jan 8, 2026 | 376.95 | 379.50 | 363.10 | 365.45 | 365.45 | -3.05% | 7,774,241 |
| Jan 7, 2026 | 376.10 | 377.65 | 372.65 | 376.95 | 376.95 | 0.19% | 5,966,190 |
| Jan 6, 2026 | 376.00 | 381.50 | 373.00 | 376.25 | 376.25 | 0.32% | 6,800,656 |
| Jan 5, 2026 | 378.20 | 378.90 | 371.70 | 375.05 | 375.05 | -0.24% | 6,164,496 |
| Jan 2, 2026 | 365.20 | 378.80 | 363.55 | 375.95 | 375.95 | 3.52% | 19,990,990 |
| Jan 1, 2026 | 358.90 | 363.95 | 356.25 | 363.15 | 363.15 | 2.18% | 7,388,994 |
| Dec 31, 2025 | 349.55 | 358.55 | 349.55 | 355.40 | 355.40 | 1.73% | 4,910,584 |
| Dec 30, 2025 | 351.55 | 352.00 | 348.75 | 349.35 | 349.35 | -0.63% | 3,196,377 |
| Dec 29, 2025 | 354.60 | 356.10 | 350.20 | 351.55 | 351.55 | -0.86% | 3,835,579 |
| Dec 26, 2025 | 352.30 | 357.90 | 350.45 | 354.60 | 354.60 | 0.65% | 4,086,038 |
| Dec 24, 2025 | 356.00 | 357.00 | 351.05 | 352.30 | 352.30 | -0.73% | 4,097,578 |
| Dec 23, 2025 | 344.50 | 357.00 | 342.45 | 354.90 | 354.90 | 3.35% | 9,432,271 |
| Dec 22, 2025 | 340.35 | 344.60 | 339.30 | 343.40 | 343.40 | 1.39% | 5,485,124 |
| Dec 19, 2025 | 335.95 | 339.25 | 335.05 | 338.70 | 338.70 | 1.09% | 8,110,376 |
| Dec 18, 2025 | 334.50 | 337.30 | 329.90 | 335.05 | 335.05 | -0.18% | 5,409,972 |
| Dec 17, 2025 | 336.90 | 338.75 | 334.25 | 335.65 | 335.65 | -0.15% | 4,746,519 |
| Dec 16, 2025 | 340.90 | 341.65 | 335.00 | 336.15 | 336.15 | -1.48% | 8,021,854 |
| Dec 15, 2025 | 344.00 | 344.00 | 337.70 | 341.20 | 341.20 | -0.87% | 4,861,434 |
| Dec 12, 2025 | 344.00 | 345.00 | 339.80 | 344.20 | 344.20 | 0.48% | 3,751,220 |
| Dec 11, 2025 | 344.10 | 344.50 | 340.45 | 342.55 | 342.55 | -0.38% | 4,526,067 |
| Dec 10, 2025 | 344.65 | 348.95 | 342.60 | 343.85 | 343.85 | 0.39% | 7,421,279 |
| Dec 9, 2025 | 341.80 | 344.00 | 334.85 | 342.50 | 342.50 | 0.01% | 8,160,700 |
| Dec 8, 2025 | 353.10 | 353.45 | 340.10 | 342.45 | 342.45 | -2.89% | 7,187,288 |
| 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 |