Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 428.60
-4.90 (-1.13%)
May 29, 2026, 3:29 PM IST
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 435.95 | 439.25 | 425.15 | 428.60 | 428.60 | -1.13% | 16,317,060 |
| May 27, 2026 | 432.00 | 435.65 | 429.25 | 433.50 | 433.50 | -0.05% | 3,288,554 |
| May 26, 2026 | 440.30 | 440.90 | 430.55 | 433.70 | 433.70 | -1.18% | 4,643,484 |
| May 25, 2026 | 438.00 | 443.65 | 435.20 | 438.90 | 438.90 | 1.94% | 4,616,153 |
| May 22, 2026 | 432.00 | 434.20 | 428.70 | 430.55 | 430.55 | -0.10% | 3,609,645 |
| May 21, 2026 | 435.40 | 441.65 | 430.00 | 431.00 | 431.00 | 0.38% | 6,959,709 |
| May 20, 2026 | 430.00 | 432.45 | 422.35 | 429.35 | 429.35 | -0.52% | 4,861,888 |
| May 19, 2026 | 429.70 | 434.45 | 426.10 | 431.60 | 431.60 | 0.42% | 3,990,614 |
| May 18, 2026 | 443.80 | 443.80 | 427.40 | 429.80 | 429.80 | -3.58% | 4,593,536 |
| May 15, 2026 | 451.45 | 452.35 | 443.00 | 445.75 | 445.75 | -1.26% | 3,410,695 |
| May 14, 2026 | 449.75 | 452.95 | 439.10 | 451.45 | 451.45 | 1.22% | 6,275,043 |
| May 13, 2026 | 440.05 | 453.90 | 437.10 | 446.00 | 446.00 | 1.20% | 12,771,380 |
| May 12, 2026 | 448.00 | 456.80 | 439.45 | 440.70 | 440.70 | -1.74% | 4,928,790 |
| May 11, 2026 | 457.00 | 459.45 | 447.40 | 448.50 | 448.50 | -2.79% | 5,034,155 |
| May 8, 2026 | 458.00 | 467.25 | 455.55 | 461.35 | 461.35 | 0.83% | 8,789,899 |
| May 7, 2026 | 464.45 | 467.40 | 456.00 | 457.55 | 457.55 | -1.37% | 3,830,694 |
| May 6, 2026 | 459.30 | 464.85 | 454.60 | 463.90 | 463.90 | 1.53% | 5,229,630 |
| May 5, 2026 | 448.25 | 460.25 | 444.00 | 456.90 | 456.90 | 1.93% | 7,671,690 |
| May 4, 2026 | 452.35 | 456.15 | 446.05 | 448.25 | 448.25 | -0.03% | 8,092,056 |
| Apr 30, 2026 | 464.00 | 464.70 | 447.00 | 448.40 | 448.40 | -3.52% | 9,436,314 |
| Apr 29, 2026 | 477.00 | 477.90 | 461.90 | 464.75 | 464.75 | -3.46% | 10,926,060 |
| Apr 28, 2026 | 471.65 | 486.50 | 470.20 | 481.40 | 481.40 | 1.37% | 10,746,430 |
| Apr 27, 2026 | 471.00 | 478.35 | 470.95 | 474.90 | 474.90 | 1.18% | 6,021,520 |
| Apr 24, 2026 | 469.55 | 471.15 | 462.30 | 469.35 | 469.35 | -0.10% | 8,149,142 |
| Apr 23, 2026 | 467.50 | 472.30 | 466.10 | 469.80 | 469.80 | -0.11% | 6,711,033 |
| Apr 22, 2026 | 469.00 | 475.75 | 468.90 | 470.30 | 470.30 | -0.17% | 5,219,754 |
| Apr 21, 2026 | 474.00 | 479.00 | 469.35 | 471.10 | 471.10 | -0.37% | 5,478,143 |
| Apr 20, 2026 | 464.85 | 475.20 | 456.60 | 472.85 | 472.85 | 1.72% | 10,992,230 |
| Apr 17, 2026 | 460.00 | 467.20 | 455.45 | 464.85 | 464.85 | 1.30% | 10,255,390 |
| Apr 16, 2026 | 447.80 | 467.00 | 446.50 | 458.90 | 458.90 | 3.18% | 23,065,920 |
| Apr 15, 2026 | 438.80 | 446.50 | 438.00 | 444.75 | 444.75 | 2.58% | 13,577,970 |
| Apr 13, 2026 | 422.05 | 434.20 | 420.05 | 433.55 | 433.55 | -0.31% | 8,965,276 |
| Apr 10, 2026 | 431.00 | 438.80 | 426.40 | 434.90 | 434.90 | 1.60% | 10,459,710 |
| Apr 9, 2026 | 418.55 | 432.80 | 413.45 | 428.05 | 428.05 | 2.49% | 11,760,650 |
| Apr 8, 2026 | 423.00 | 425.80 | 413.75 | 417.65 | 417.65 | 2.52% | 14,645,770 |
| Apr 7, 2026 | 405.00 | 409.15 | 402.35 | 407.40 | 407.40 | 0.37% | 5,054,496 |
| Apr 6, 2026 | 402.60 | 407.55 | 398.85 | 405.90 | 405.90 | 0.91% | 7,162,794 |
| Apr 2, 2026 | 391.05 | 403.95 | 382.25 | 402.25 | 402.25 | 1.14% | 9,147,188 |
| Apr 1, 2026 | 393.00 | 400.10 | 387.10 | 397.70 | 397.70 | 4.80% | 10,351,420 |
| Mar 30, 2026 | 391.80 | 394.95 | 363.15 | 379.50 | 379.50 | -4.17% | 9,142,669 |
| Mar 27, 2026 | 402.00 | 403.95 | 394.75 | 396.00 | 396.00 | -1.85% | 9,033,117 |
| Mar 25, 2026 | 402.15 | 409.20 | 400.85 | 403.45 | 403.45 | 1.18% | 9,329,612 |
| Mar 24, 2026 | 408.45 | 409.65 | 395.55 | 398.75 | 398.75 | 0.19% | 12,403,750 |
| Mar 23, 2026 | 402.95 | 402.95 | 386.40 | 398.00 | 398.00 | -2.83% | 10,830,690 |
| Mar 20, 2026 | 415.00 | 428.50 | 411.05 | 412.85 | 409.60 | 0.24% | 12,199,220 |
| Mar 19, 2026 | 423.00 | 426.65 | 409.10 | 411.85 | 408.61 | -4.72% | 6,730,692 |
| Mar 18, 2026 | 420.95 | 434.95 | 418.50 | 432.25 | 428.85 | 3.40% | 15,012,420 |
| Mar 17, 2026 | 406.90 | 419.35 | 404.30 | 418.05 | 414.76 | 2.90% | 8,563,553 |
| Mar 16, 2026 | 404.20 | 410.00 | 396.55 | 406.25 | 403.05 | 0.16% | 6,317,752 |
| Mar 13, 2026 | 414.30 | 418.25 | 402.05 | 405.60 | 402.41 | -2.48% | 11,202,350 |