Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 425.00
-1.25 (-0.29%)
Jul 31, 2026, 3:29 PM IST
Power Finance Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 423.70 | 427.10 | 420.35 | 424.35 | 424.35 | 0.49% | 10,382,221 |
| Jul 30, 2026 | 427.10 | 429.10 | 423.40 | 426.25 | 422.30 | -0.20% | 7,767,894 |
| Jul 29, 2026 | 419.90 | 431.40 | 419.10 | 427.10 | 423.14 | 1.71% | 6,586,258 |
| Jul 28, 2026 | 420.00 | 423.50 | 417.30 | 419.90 | 416.01 | -0.05% | 4,699,114 |
| Jul 27, 2026 | 412.20 | 420.70 | 411.00 | 420.10 | 416.21 | 1.99% | 4,447,916 |
| Jul 24, 2026 | 406.00 | 414.15 | 405.30 | 411.90 | 408.08 | 0.45% | 4,851,080 |
| Jul 23, 2026 | 410.00 | 413.65 | 407.00 | 410.05 | 406.25 | -0.55% | 4,168,118 |
| Jul 22, 2026 | 414.00 | 414.30 | 409.10 | 412.30 | 408.48 | -0.61% | 2,654,166 |
| Jul 21, 2026 | 414.90 | 418.35 | 410.05 | 414.85 | 411.01 | 0.24% | 5,594,822 |
| Jul 20, 2026 | 403.25 | 415.00 | 401.45 | 413.85 | 410.01 | 2.22% | 4,574,238 |
| Jul 17, 2026 | 402.00 | 407.55 | 399.75 | 404.85 | 401.10 | 0.87% | 12,783,074 |
| Jul 16, 2026 | 407.45 | 408.60 | 400.80 | 401.35 | 397.63 | -1.06% | 3,414,601 |
| Jul 15, 2026 | 412.75 | 412.85 | 404.65 | 405.65 | 401.89 | -0.86% | 6,011,087 |
| Jul 14, 2026 | 405.00 | 409.95 | 400.15 | 409.15 | 405.36 | 1.00% | 4,321,273 |
| Jul 13, 2026 | 403.00 | 406.00 | 399.95 | 405.10 | 401.35 | -0.34% | 4,979,432 |
| Jul 10, 2026 | 406.30 | 409.80 | 404.20 | 406.50 | 402.73 | 0.59% | 3,420,598 |
| Jul 9, 2026 | 403.55 | 406.25 | 399.00 | 404.10 | 400.36 | 0.12% | 6,397,782 |
| Jul 8, 2026 | 408.90 | 415.90 | 402.00 | 403.60 | 399.86 | -2.31% | 6,394,399 |
| Jul 7, 2026 | 421.10 | 422.45 | 411.30 | 413.15 | 409.32 | -1.89% | 5,865,910 |
| Jul 6, 2026 | 422.50 | 427.80 | 420.00 | 421.10 | 417.20 | -1.10% | 6,277,060 |
| Jul 3, 2026 | 433.00 | 433.00 | 423.80 | 425.80 | 421.85 | -0.99% | 3,916,062 |
| Jul 2, 2026 | 432.35 | 432.35 | 427.50 | 430.05 | 426.06 | -0.16% | 3,255,339 |
| Jul 1, 2026 | 426.40 | 433.80 | 423.30 | 430.75 | 426.76 | 1.52% | 4,626,021 |
| Jun 30, 2026 | 425.45 | 428.55 | 422.80 | 424.30 | 420.37 | -0.04% | 7,095,981 |
| Jun 29, 2026 | 430.10 | 432.45 | 422.20 | 424.45 | 420.52 | -1.90% | 8,257,412 |
| Jun 25, 2026 | 440.00 | 442.75 | 431.70 | 432.65 | 428.64 | -1.02% | 8,674,187 |
| Jun 24, 2026 | 431.00 | 439.00 | 430.15 | 437.10 | 433.05 | 1.44% | 5,505,436 |
| Jun 23, 2026 | 443.00 | 443.00 | 429.65 | 430.90 | 426.91 | -2.28% | 6,123,525 |
| Jun 22, 2026 | 433.00 | 444.80 | 430.55 | 440.95 | 436.86 | 2.31% | 10,050,117 |
| Jun 19, 2026 | 429.30 | 432.00 | 425.65 | 431.00 | 427.01 | 0.40% | 3,496,218 |
| Jun 18, 2026 | 432.10 | 436.65 | 422.65 | 429.30 | 425.32 | -0.57% | 4,496,589 |
| Jun 17, 2026 | 429.00 | 433.50 | 425.10 | 431.75 | 427.75 | 0.99% | 6,800,575 |
| Jun 16, 2026 | 426.50 | 433.95 | 424.85 | 427.50 | 423.54 | 0.71% | 5,312,213 |
| Jun 15, 2026 | 426.50 | 433.70 | 423.20 | 424.50 | 420.57 | 0.82% | 5,820,085 |
| Jun 12, 2026 | 418.10 | 421.60 | 414.20 | 421.05 | 417.15 | 1.81% | 5,544,060 |
| Jun 11, 2026 | 429.90 | 429.90 | 412.50 | 413.55 | 409.72 | -4.12% | 9,264,298 |
| Jun 10, 2026 | 435.60 | 440.65 | 429.90 | 431.30 | 427.30 | -0.99% | 4,359,935 |
| Jun 9, 2026 | 430.30 | 438.00 | 429.70 | 435.60 | 431.56 | 1.68% | 5,861,502 |
| Jun 8, 2026 | 426.20 | 435.40 | 425.20 | 428.40 | 424.43 | -0.78% | 6,618,546 |
| Jun 5, 2026 | 425.15 | 438.50 | 425.15 | 431.75 | 427.75 | 1.72% | 10,804,540 |
| Jun 4, 2026 | 416.00 | 428.90 | 416.00 | 424.45 | 420.52 | 1.88% | 6,886,255 |
| Jun 3, 2026 | 413.00 | 418.55 | 408.45 | 416.60 | 412.74 | 0.86% | 5,373,519 |
| Jun 2, 2026 | 416.10 | 418.00 | 409.75 | 413.05 | 409.22 | -1.91% | 6,066,023 |
| Jun 1, 2026 | 431.00 | 431.90 | 420.05 | 421.10 | 417.20 | -1.75% | 2,620,603 |
| May 29, 2026 | 435.95 | 439.25 | 425.15 | 428.60 | 424.63 | -1.13% | 16,317,060 |
| May 27, 2026 | 432.00 | 435.65 | 429.25 | 433.50 | 429.48 | -0.05% | 3,288,554 |
| May 26, 2026 | 440.30 | 440.90 | 430.55 | 433.70 | 429.68 | -1.18% | 4,643,484 |
| May 25, 2026 | 438.00 | 443.65 | 435.20 | 438.90 | 434.83 | 1.94% | 4,616,153 |
| May 22, 2026 | 432.00 | 434.20 | 428.70 | 430.55 | 426.56 | -0.10% | 3,609,645 |
| May 21, 2026 | 435.40 | 441.65 | 430.00 | 431.00 | 427.01 | 0.38% | 6,959,709 |