Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 379.70
-2.05 (-0.54%)
Aug 29, 2025, 3:30 PM IST
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 381.75 | 383.60 | 376.00 | 379.70 | 379.70 | -0.54% | 7,398,510 |
| Aug 28, 2025 | 388.85 | 389.70 | 381.00 | 381.75 | 381.75 | -1.75% | 6,429,323 |
| Aug 26, 2025 | 398.40 | 399.50 | 387.65 | 388.55 | 388.55 | -2.69% | 8,672,494 |
| Aug 25, 2025 | 399.85 | 401.25 | 398.40 | 399.30 | 399.30 | -0.14% | 3,576,487 |
| Aug 22, 2025 | 400.25 | 402.70 | 394.40 | 399.85 | 399.85 | -0.10% | 6,199,157 |
| Aug 21, 2025 | 404.75 | 408.15 | 399.30 | 400.25 | 400.25 | -0.78% | 6,814,781 |
| Aug 20, 2025 | 409.95 | 411.30 | 403.00 | 403.40 | 403.40 | -1.61% | 7,517,853 |
| Aug 19, 2025 | 409.55 | 413.15 | 406.50 | 410.00 | 410.00 | 0.32% | 5,315,976 |
| Aug 18, 2025 | 419.80 | 419.80 | 407.50 | 408.70 | 408.70 | -1.87% | 6,119,780 |
| Aug 14, 2025 | 419.00 | 419.80 | 413.90 | 416.50 | 412.80 | -0.30% | 3,680,607 |
| Aug 13, 2025 | 417.00 | 419.65 | 415.25 | 417.75 | 414.04 | 0.49% | 3,883,695 |
| Aug 12, 2025 | 419.00 | 424.90 | 414.55 | 415.70 | 412.01 | -0.74% | 6,429,327 |
| Aug 11, 2025 | 405.90 | 419.90 | 405.45 | 418.80 | 415.08 | 3.50% | 9,713,008 |
| Aug 8, 2025 | 409.00 | 409.65 | 403.45 | 404.65 | 401.06 | -1.05% | 6,103,086 |
| Aug 7, 2025 | 416.80 | 416.80 | 403.60 | 408.95 | 405.32 | -1.64% | 8,387,797 |
| Aug 6, 2025 | 413.55 | 419.80 | 405.50 | 415.75 | 412.06 | 0.54% | 10,816,716 |
| Aug 5, 2025 | 415.00 | 416.50 | 410.70 | 413.50 | 409.83 | -0.06% | 3,014,252 |
| Aug 4, 2025 | 404.00 | 414.40 | 403.10 | 413.75 | 410.07 | 2.45% | 3,031,304 |
| Aug 1, 2025 | 408.10 | 409.20 | 403.00 | 403.85 | 400.26 | -1.49% | 2,424,645 |
| Jul 31, 2025 | 406.60 | 412.60 | 403.35 | 409.95 | 406.31 | -0.47% | 3,924,392 |
| Jul 30, 2025 | 410.70 | 414.20 | 408.60 | 411.90 | 408.24 | 0.32% | 2,147,122 |
| Jul 29, 2025 | 403.00 | 411.50 | 401.35 | 410.60 | 406.95 | 1.35% | 4,343,591 |
| Jul 28, 2025 | 414.85 | 417.00 | 404.40 | 405.15 | 401.55 | -2.40% | 3,493,261 |
| Jul 25, 2025 | 422.15 | 423.40 | 413.70 | 415.10 | 411.41 | -1.67% | 4,213,376 |
| Jul 24, 2025 | 419.15 | 423.35 | 416.25 | 422.15 | 418.40 | 0.72% | 2,781,973 |
| Jul 23, 2025 | 416.75 | 420.00 | 411.30 | 419.15 | 415.43 | 1.07% | 3,652,329 |
| Jul 22, 2025 | 420.20 | 423.70 | 414.15 | 414.70 | 411.02 | -1.21% | 3,407,343 |
| Jul 21, 2025 | 419.05 | 420.60 | 414.25 | 419.80 | 416.07 | -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 |