Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 318.00
-7.50 (-2.30%)
Oct 1, 2026, 3:15 PM IST
Power Finance Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 325.85 | 326.50 | 313.35 | 318.00 | 318.00 | -2.30% | 9,777,829 |
| Sep 30, 2026 | 325.85 | 332.50 | 325.00 | 325.50 | 325.50 | 0.43% | 9,986,223 |
| Sep 29, 2026 | 330.25 | 330.60 | 320.80 | 324.10 | 324.10 | -1.79% | 13,111,275 |
| Sep 28, 2026 | 338.30 | 338.55 | 329.05 | 330.00 | 330.00 | -2.37% | 10,003,097 |
| Sep 25, 2026 | 340.00 | 340.05 | 336.30 | 338.00 | 338.00 | -0.40% | 8,623,661 |
| Sep 24, 2026 | 343.85 | 345.10 | 338.00 | 339.35 | 339.35 | -1.92% | 7,953,489 |
| Sep 23, 2026 | 345.55 | 349.95 | 344.55 | 346.00 | 346.00 | 0.06% | 11,150,266 |
| Sep 22, 2026 | 345.20 | 346.50 | 343.10 | 345.80 | 345.80 | 0.30% | 7,604,431 |
| Sep 21, 2026 | 342.60 | 348.05 | 342.60 | 344.75 | 344.75 | 0.64% | 9,174,012 |
| Sep 18, 2026 | 345.00 | 347.10 | 342.55 | 342.55 | 342.55 | -0.70% | 11,369,930 |
| Sep 17, 2026 | 346.10 | 348.50 | 344.75 | 344.95 | 344.95 | -0.30% | 6,259,408 |
| Sep 16, 2026 | 344.00 | 349.10 | 343.65 | 346.00 | 346.00 | 0.58% | 6,079,360 |
| Sep 15, 2026 | 352.45 | 353.30 | 344.00 | 344.00 | 344.00 | -2.67% | 7,488,255 |
| Sep 11, 2026 | 348.00 | 353.45 | 348.00 | 353.45 | 353.45 | 0.18% | 6,198,609 |
| Sep 10, 2026 | 350.00 | 354.75 | 349.30 | 352.80 | 352.80 | 0.40% | 7,286,720 |
| Sep 9, 2026 | 354.35 | 355.30 | 350.10 | 351.40 | 351.40 | -1.26% | 5,426,791 |
| Sep 8, 2026 | 352.05 | 356.50 | 351.15 | 355.90 | 355.90 | 0.79% | 6,879,445 |
| Sep 7, 2026 | 355.75 | 359.15 | 353.00 | 353.10 | 353.10 | -0.70% | 6,560,499 |
| Sep 4, 2026 | 344.90 | 357.70 | 344.00 | 355.60 | 355.60 | 2.92% | 19,206,290 |
| Sep 3, 2026 | 349.20 | 351.75 | 343.30 | 345.50 | 345.50 | -0.29% | 8,643,025 |
| Sep 2, 2026 | 343.40 | 347.30 | 340.50 | 346.50 | 346.50 | 0.20% | 11,746,142 |
| Sep 1, 2026 | 343.30 | 347.75 | 343.20 | 345.80 | 345.80 | 2.82% | 8,352,858 |
| Aug 31, 2026 | 352.00 | 352.30 | 336.30 | 336.30 | 336.30 | -4.46% | 13,232,520 |
| Aug 28, 2026 | 356.00 | 356.00 | 350.20 | 352.00 | 352.00 | -1.08% | 6,299,577 |
| Aug 27, 2026 | 361.75 | 362.30 | 352.35 | 355.85 | 355.85 | -1.21% | 12,745,960 |
| Aug 26, 2026 | 366.80 | 369.15 | 363.35 | 364.10 | 360.20 | -0.79% | 4,908,282 |
| Aug 25, 2026 | 364.00 | 367.00 | 362.10 | 367.00 | 363.07 | 0.82% | 6,349,108 |
| Aug 24, 2026 | 363.00 | 365.75 | 361.20 | 364.00 | 360.10 | 0.28% | 6,817,108 |
| Aug 21, 2026 | 363.80 | 364.95 | 361.60 | 363.00 | 359.11 | -0.22% | 9,594,279 |
| Aug 20, 2026 | 374.45 | 375.10 | 363.20 | 363.80 | 359.90 | -2.84% | 13,375,984 |
| Aug 19, 2026 | 374.95 | 376.40 | 371.15 | 374.45 | 370.44 | - | 7,426,828 |
| Aug 18, 2026 | 375.00 | 376.55 | 373.60 | 374.45 | 370.44 | 0.01% | 7,433,916 |
| Aug 17, 2026 | 376.00 | 377.00 | 372.15 | 374.40 | 370.39 | -0.43% | 7,164,194 |
| Aug 14, 2026 | 376.95 | 379.80 | 374.95 | 376.00 | 371.97 | -0.78% | 5,851,335 |
| Aug 13, 2026 | 377.90 | 378.95 | 374.00 | 378.95 | 374.89 | 0.65% | 8,785,489 |
| Aug 12, 2026 | 381.00 | 381.65 | 375.30 | 376.50 | 372.47 | -1.18% | 12,028,949 |
| Aug 11, 2026 | 386.00 | 387.00 | 380.15 | 381.00 | 376.92 | -1.08% | 10,884,187 |
| Aug 10, 2026 | 412.10 | 414.65 | 383.20 | 385.15 | 381.02 | -8.30% | 27,986,683 |
| Aug 7, 2026 | 417.00 | 421.15 | 414.50 | 420.00 | 415.50 | 0.48% | 4,422,078 |
| Aug 6, 2026 | 416.00 | 418.00 | 412.95 | 418.00 | 413.52 | - | 3,704,243 |
| Aug 5, 2026 | 422.10 | 424.00 | 414.40 | 418.00 | 413.52 | -0.48% | 5,129,023 |
| Aug 4, 2026 | 420.00 | 421.80 | 416.25 | 420.00 | 415.50 | -0.36% | 8,639,728 |
| Aug 3, 2026 | 425.50 | 429.25 | 417.30 | 421.50 | 416.99 | -0.67% | 5,985,708 |
| Jul 31, 2026 | 423.70 | 427.10 | 420.35 | 424.35 | 419.80 | 0.49% | 10,382,221 |
| Jul 30, 2026 | 427.10 | 429.10 | 423.40 | 426.25 | 417.78 | -0.20% | 7,767,894 |
| Jul 29, 2026 | 419.90 | 431.40 | 419.10 | 427.10 | 418.61 | 1.71% | 6,586,258 |
| Jul 28, 2026 | 420.00 | 423.50 | 417.30 | 419.90 | 411.55 | -0.05% | 4,699,114 |
| Jul 27, 2026 | 412.20 | 420.70 | 411.00 | 420.10 | 411.75 | 1.99% | 4,447,916 |
| Jul 24, 2026 | 406.00 | 414.15 | 405.30 | 411.90 | 403.71 | 0.45% | 4,851,080 |
| Jul 23, 2026 | 410.00 | 413.65 | 407.00 | 410.05 | 401.90 | -0.55% | 4,168,118 |