Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 380.25
-5.85 (-1.52%)
Nov 7, 2025, 3:30 PM IST
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 386.10 | 394.70 | 374.20 | 380.25 | 380.25 | -1.52% | 16,021,457 |
| Nov 6, 2025 | 396.20 | 397.95 | 385.45 | 386.10 | 386.10 | -2.55% | 6,401,150 |
| Nov 4, 2025 | 402.50 | 406.10 | 395.60 | 396.20 | 396.20 | -1.78% | 5,105,933 |
| Nov 3, 2025 | 403.25 | 407.00 | 401.60 | 403.40 | 403.40 | 0.04% | 3,659,563 |
| Oct 31, 2025 | 405.05 | 408.75 | 402.50 | 403.25 | 403.25 | -0.44% | 4,200,882 |
| Oct 30, 2025 | 410.65 | 411.10 | 402.80 | 405.05 | 405.05 | -0.92% | 5,311,440 |
| Oct 29, 2025 | 396.20 | 411.00 | 393.25 | 408.80 | 408.80 | 3.60% | 10,111,788 |
| Oct 28, 2025 | 397.00 | 401.90 | 393.25 | 394.60 | 394.60 | -0.58% | 5,914,973 |
| Oct 27, 2025 | 396.00 | 399.50 | 394.10 | 396.90 | 396.90 | 0.84% | 3,263,341 |
| Oct 24, 2025 | 396.40 | 397.45 | 392.20 | 393.60 | 393.60 | -0.76% | 3,294,561 |
| Oct 23, 2025 | 403.00 | 403.80 | 395.60 | 396.60 | 396.60 | -0.46% | 7,783,176 |
| Oct 21, 2025 | 401.00 | 401.50 | 396.95 | 398.45 | 398.45 | 0.13% | 661,678 |
| Oct 20, 2025 | 398.90 | 401.00 | 396.50 | 397.95 | 397.95 | 0.38% | 4,927,347 |
| Oct 17, 2025 | 401.50 | 401.50 | 393.50 | 396.45 | 396.45 | -1.27% | 7,566,342 |
| Oct 16, 2025 | 406.00 | 408.45 | 400.80 | 401.55 | 401.55 | -0.85% | 4,441,896 |
| Oct 15, 2025 | 399.50 | 407.20 | 398.50 | 405.00 | 405.00 | 1.76% | 5,923,684 |
| Oct 14, 2025 | 403.00 | 404.40 | 395.55 | 398.00 | 398.00 | -1.27% | 6,584,385 |
| Oct 13, 2025 | 402.00 | 404.30 | 400.50 | 403.10 | 403.10 | -0.19% | 2,604,983 |
| Oct 10, 2025 | 404.80 | 408.90 | 403.00 | 403.85 | 403.85 | 0.37% | 2,216,904 |
| Oct 9, 2025 | 400.40 | 403.60 | 398.10 | 402.35 | 402.35 | 0.59% | 2,638,307 |
| Oct 8, 2025 | 409.50 | 409.50 | 398.35 | 400.00 | 400.00 | -2.15% | 4,838,089 |
| Oct 7, 2025 | 406.45 | 409.50 | 405.90 | 408.80 | 408.80 | 0.71% | 1,919,745 |
| Oct 6, 2025 | 410.35 | 413.90 | 403.70 | 405.90 | 405.90 | -1.53% | 3,131,710 |
| Oct 3, 2025 | 411.00 | 414.45 | 406.40 | 412.20 | 412.20 | 0.26% | 6,422,831 |
| Oct 1, 2025 | 410.00 | 426.40 | 408.35 | 411.15 | 411.15 | 0.22% | 13,392,846 |
| Sep 30, 2025 | 406.15 | 411.10 | 404.50 | 410.25 | 410.25 | 0.93% | 4,126,060 |
| Sep 29, 2025 | 399.00 | 407.65 | 398.50 | 406.45 | 406.45 | 2.30% | 3,646,754 |
| Sep 26, 2025 | 405.00 | 406.55 | 395.00 | 397.30 | 397.30 | -2.00% | 4,214,115 |
| Sep 25, 2025 | 411.00 | 412.90 | 404.00 | 405.40 | 405.40 | -1.29% | 2,866,572 |
| Sep 24, 2025 | 412.00 | 414.75 | 409.60 | 410.70 | 410.70 | -0.53% | 2,610,791 |
| Sep 23, 2025 | 409.10 | 415.00 | 409.10 | 412.90 | 412.90 | 0.99% | 4,410,834 |
| Sep 22, 2025 | 408.00 | 411.70 | 407.10 | 408.85 | 408.85 | -0.06% | 3,096,650 |
| Sep 19, 2025 | 407.00 | 410.45 | 407.00 | 409.10 | 409.10 | 0.27% | 4,772,377 |
| Sep 18, 2025 | 406.00 | 411.65 | 405.75 | 408.00 | 408.00 | 0.79% | 4,572,862 |
| Sep 17, 2025 | 404.25 | 406.60 | 402.75 | 404.80 | 404.80 | 0.43% | 5,034,405 |
| Sep 16, 2025 | 402.50 | 404.25 | 400.65 | 403.05 | 403.05 | 0.30% | 3,484,284 |
| Sep 15, 2025 | 395.75 | 404.75 | 395.75 | 401.85 | 401.85 | 1.55% | 4,377,204 |
| Sep 12, 2025 | 400.00 | 401.00 | 394.80 | 395.70 | 395.70 | -0.96% | 2,713,735 |
| Sep 11, 2025 | 398.00 | 402.75 | 397.50 | 399.55 | 399.55 | 0.39% | 2,141,209 |
| Sep 10, 2025 | 394.05 | 400.95 | 394.00 | 398.00 | 398.00 | 1.30% | 4,562,765 |
| Sep 9, 2025 | 394.65 | 397.65 | 392.50 | 392.90 | 392.90 | -0.57% | 2,829,816 |
| Sep 8, 2025 | 395.30 | 398.85 | 393.50 | 395.15 | 395.15 | 0.19% | 2,699,778 |
| Sep 5, 2025 | 390.50 | 396.30 | 390.50 | 394.40 | 394.40 | 1.12% | 2,886,182 |
| Sep 4, 2025 | 397.00 | 397.95 | 389.25 | 390.05 | 390.05 | -1.08% | 2,108,026 |
| Sep 3, 2025 | 392.65 | 395.85 | 391.70 | 394.30 | 394.30 | 0.42% | 3,271,472 |
| Sep 2, 2025 | 391.90 | 395.75 | 388.20 | 392.65 | 392.65 | 0.80% | 4,362,539 |
| Sep 1, 2025 | 380.00 | 391.00 | 379.75 | 389.55 | 389.55 | 2.59% | 3,520,775 |
| Aug 29, 2025 | 381.75 | 383.60 | 376.00 | 379.70 | 379.70 | -0.54% | 7,398,515 |
| 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 |