Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 413.50
-0.25 (-0.06%)
Aug 5, 2025, 3:30 PM IST
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 415.00 | 416.50 | 410.70 | 413.50 | 413.50 | -0.06% | 3,014,252 |
| Aug 4, 2025 | 404.00 | 414.40 | 403.10 | 413.75 | 413.75 | 2.45% | 3,031,304 |
| Aug 1, 2025 | 408.10 | 409.20 | 403.00 | 403.85 | 403.85 | -1.49% | 2,424,645 |
| Jul 31, 2025 | 406.60 | 412.60 | 403.35 | 409.95 | 409.95 | -0.47% | 3,924,392 |
| Jul 30, 2025 | 410.70 | 414.20 | 408.60 | 411.90 | 411.90 | 0.32% | 2,147,122 |
| Jul 29, 2025 | 403.00 | 411.50 | 401.35 | 410.60 | 410.60 | 1.35% | 4,343,591 |
| Jul 28, 2025 | 414.85 | 417.00 | 404.40 | 405.15 | 405.15 | -2.40% | 3,493,261 |
| Jul 25, 2025 | 422.15 | 423.40 | 413.70 | 415.10 | 415.10 | -1.67% | 4,213,376 |
| Jul 24, 2025 | 419.15 | 423.35 | 416.25 | 422.15 | 422.15 | 0.72% | 2,781,973 |
| Jul 23, 2025 | 416.75 | 420.00 | 411.30 | 419.15 | 419.15 | 1.07% | 3,652,329 |
| Jul 22, 2025 | 420.20 | 423.70 | 414.15 | 414.70 | 414.70 | -1.21% | 3,407,343 |
| Jul 21, 2025 | 419.05 | 420.60 | 414.25 | 419.80 | 419.80 | -0.15% | 4,051,980 |
| Jul 18, 2025 | 424.10 | 426.85 | 418.10 | 420.45 | 420.45 | -0.86% | 5,218,834 |
| Jul 17, 2025 | 423.75 | 424.85 | 420.25 | 424.10 | 424.10 | 0.08% | 4,052,726 |
| Jul 16, 2025 | 425.00 | 426.90 | 421.65 | 423.75 | 423.75 | -0.32% | 3,701,435 |
| Jul 15, 2025 | 425.20 | 430.45 | 423.70 | 425.10 | 425.10 | -0.02% | 3,974,226 |
| Jul 14, 2025 | 429.85 | 432.00 | 421.10 | 425.20 | 425.20 | -1.33% | 4,986,863 |
| Jul 11, 2025 | 431.80 | 438.35 | 427.70 | 430.95 | 430.95 | 0.35% | 14,700,458 |
| Jul 10, 2025 | 425.75 | 432.45 | 422.30 | 429.45 | 429.45 | 2.80% | 26,178,377 |
| Jul 9, 2025 | 420.00 | 421.80 | 415.30 | 417.75 | 417.75 | -0.49% | 3,945,567 |
| Jul 8, 2025 | 411.50 | 420.95 | 411.05 | 419.80 | 419.80 | 2.02% | 4,918,959 |
| Jul 7, 2025 | 413.65 | 414.70 | 409.75 | 411.50 | 411.50 | -0.42% | 3,269,596 |
| Jul 4, 2025 | 415.70 | 419.65 | 412.20 | 413.25 | 413.25 | -0.53% | 4,544,818 |
| Jul 3, 2025 | 419.50 | 422.45 | 414.85 | 415.45 | 415.45 | -0.71% | 4,471,741 |
| Jul 2, 2025 | 423.00 | 425.15 | 416.50 | 418.40 | 418.40 | -1.24% | 5,958,682 |
| Jul 1, 2025 | 429.65 | 429.65 | 418.15 | 423.65 | 423.65 | -0.88% | 5,986,456 |
| Jun 30, 2025 | 424.40 | 429.90 | 422.30 | 427.40 | 427.40 | 1.39% | 8,309,295 |
| Jun 27, 2025 | 424.00 | 427.80 | 419.35 | 421.55 | 421.55 | 0.31% | 5,893,639 |
| Jun 26, 2025 | 415.00 | 421.00 | 413.60 | 420.25 | 420.25 | 1.78% | 4,936,949 |
| Jun 25, 2025 | 417.95 | 417.95 | 410.55 | 412.90 | 412.90 | -0.19% | 5,208,380 |
| Jun 24, 2025 | 417.00 | 420.80 | 412.90 | 413.70 | 413.70 | 0.68% | 5,682,297 |
| Jun 23, 2025 | 404.30 | 414.20 | 403.50 | 410.90 | 410.90 | 0.45% | 5,128,511 |
| Jun 20, 2025 | 398.50 | 415.00 | 397.35 | 409.05 | 409.05 | 4.79% | 40,786,410 |
| Jun 19, 2025 | 395.30 | 398.85 | 388.60 | 390.35 | 390.35 | -1.69% | 5,562,987 |
| Jun 18, 2025 | 403.00 | 406.00 | 394.20 | 397.05 | 397.05 | -1.50% | 4,637,176 |
| Jun 17, 2025 | 406.55 | 411.55 | 402.20 | 403.10 | 403.10 | -0.85% | 4,437,622 |
| Jun 16, 2025 | 406.65 | 408.25 | 397.20 | 406.55 | 406.55 | 0.02% | 4,875,821 |
| Jun 13, 2025 | 401.00 | 408.05 | 401.00 | 406.45 | 406.45 | -2.24% | 7,340,189 |
| Jun 12, 2025 | 427.00 | 429.20 | 413.75 | 415.75 | 413.70 | -3.01% | 7,636,464 |
| Jun 11, 2025 | 431.45 | 436.20 | 425.45 | 428.65 | 426.54 | -0.65% | 4,662,364 |
| Jun 10, 2025 | 434.55 | 434.55 | 427.70 | 431.45 | 429.32 | 0.10% | 4,964,863 |
| Jun 9, 2025 | 422.90 | 432.60 | 421.30 | 431.00 | 428.87 | 3.01% | 9,586,201 |
| Jun 6, 2025 | 407.90 | 421.50 | 404.20 | 418.40 | 416.34 | 2.57% | 11,031,104 |
| Jun 5, 2025 | 407.00 | 411.85 | 406.50 | 407.90 | 405.89 | 0.77% | 3,695,619 |
| Jun 4, 2025 | 408.00 | 409.90 | 402.25 | 404.80 | 402.80 | -0.60% | 4,366,667 |
| Jun 3, 2025 | 410.00 | 415.70 | 405.00 | 407.25 | 405.24 | -0.51% | 4,671,387 |
| Jun 2, 2025 | 406.00 | 411.70 | 404.10 | 409.35 | 407.33 | 0.84% | 4,041,431 |
| May 30, 2025 | 412.00 | 415.90 | 404.50 | 405.95 | 403.95 | -1.83% | 10,039,873 |
| May 29, 2025 | 414.00 | 415.05 | 408.50 | 413.50 | 411.46 | 0.43% | 3,763,771 |
| May 28, 2025 | 413.10 | 417.75 | 410.30 | 411.75 | 409.72 | -0.33% | 3,574,669 |