Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 363.00
-0.80 (-0.22%)
Aug 21, 2026, 3:15 PM IST
Power Finance Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 363.80 | 364.95 | 361.60 | 363.00 | 363.00 | -0.22% | 9,594,279 |
| Aug 20, 2026 | 374.45 | 375.10 | 363.20 | 363.80 | 363.80 | -2.84% | 13,375,984 |
| Aug 19, 2026 | 374.95 | 376.40 | 371.15 | 374.45 | 374.45 | - | 7,426,828 |
| Aug 18, 2026 | 375.00 | 376.55 | 373.60 | 374.45 | 374.45 | 0.01% | 7,433,916 |
| Aug 17, 2026 | 376.00 | 377.00 | 372.15 | 374.40 | 374.40 | -0.43% | 7,164,194 |
| Aug 14, 2026 | 376.95 | 379.80 | 374.95 | 376.00 | 376.00 | -0.78% | 5,851,335 |
| Aug 13, 2026 | 377.90 | 378.95 | 374.00 | 378.95 | 378.95 | 0.65% | 8,785,489 |
| Aug 12, 2026 | 381.00 | 381.65 | 375.30 | 376.50 | 376.50 | -1.18% | 12,028,949 |
| Aug 11, 2026 | 386.00 | 387.00 | 380.15 | 381.00 | 381.00 | -1.08% | 10,884,187 |
| Aug 10, 2026 | 412.10 | 414.65 | 383.20 | 385.15 | 385.15 | -8.30% | 27,986,683 |
| Aug 7, 2026 | 417.00 | 421.15 | 414.50 | 420.00 | 420.00 | 0.48% | 4,422,078 |
| Aug 6, 2026 | 416.00 | 418.00 | 412.95 | 418.00 | 418.00 | - | 3,704,243 |
| Aug 5, 2026 | 422.10 | 424.00 | 414.40 | 418.00 | 418.00 | -0.48% | 5,129,023 |
| Aug 4, 2026 | 420.00 | 421.80 | 416.25 | 420.00 | 420.00 | -0.36% | 8,639,728 |
| Aug 3, 2026 | 425.50 | 429.25 | 417.30 | 421.50 | 421.50 | -0.67% | 5,985,708 |
| 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 |