Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 406.50
+2.40 (0.59%)
Jul 10, 2026, 3:30 PM IST
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 406.30 | 409.80 | 404.20 | 404.65 | - | 0.14% | 990,631 |
| Jul 9, 2026 | 403.55 | 406.25 | 399.00 | 404.10 | 404.10 | 0.12% | 6,397,782 |
| Jul 8, 2026 | 408.90 | 415.90 | 402.00 | 403.60 | 403.60 | -2.31% | 6,394,399 |
| Jul 7, 2026 | 421.10 | 422.45 | 411.30 | 413.15 | 413.15 | -1.89% | 5,865,910 |
| Jul 6, 2026 | 422.50 | 427.80 | 420.00 | 421.10 | 421.10 | -1.10% | 6,277,060 |
| Jul 3, 2026 | 433.00 | 433.00 | 423.80 | 425.80 | 425.80 | -0.99% | 3,916,062 |
| Jul 2, 2026 | 432.35 | 432.35 | 427.50 | 430.05 | 430.05 | -0.16% | 3,255,339 |
| Jul 1, 2026 | 426.40 | 433.80 | 423.30 | 430.75 | 430.75 | 1.52% | 4,626,021 |
| Jun 30, 2026 | 425.45 | 428.55 | 422.80 | 424.30 | 424.30 | -0.04% | 7,095,981 |
| Jun 29, 2026 | 430.10 | 432.45 | 422.20 | 424.45 | 424.45 | -1.90% | 8,257,412 |
| Jun 25, 2026 | 440.00 | 442.75 | 431.70 | 432.65 | 432.65 | -1.02% | 8,674,187 |
| Jun 24, 2026 | 431.00 | 439.00 | 430.15 | 437.10 | 437.10 | 1.44% | 5,505,436 |
| Jun 23, 2026 | 443.00 | 443.00 | 429.65 | 430.90 | 430.90 | -2.28% | 6,123,525 |
| Jun 22, 2026 | 433.00 | 444.80 | 430.55 | 440.95 | 440.95 | 2.31% | 10,050,110 |
| Jun 19, 2026 | 429.30 | 432.00 | 425.65 | 431.00 | 431.00 | 0.40% | 3,496,218 |
| Jun 18, 2026 | 432.10 | 436.65 | 422.65 | 429.30 | 429.30 | -0.57% | 4,496,589 |
| Jun 17, 2026 | 429.00 | 433.50 | 425.10 | 431.75 | 431.75 | 0.99% | 6,800,575 |
| Jun 16, 2026 | 426.50 | 433.95 | 424.85 | 427.50 | 427.50 | 0.71% | 5,312,213 |
| Jun 15, 2026 | 426.50 | 433.70 | 423.20 | 424.50 | 424.50 | 0.82% | 5,820,085 |
| Jun 12, 2026 | 418.10 | 421.60 | 414.20 | 421.05 | 421.05 | 1.81% | 5,544,060 |
| Jun 11, 2026 | 429.90 | 429.90 | 412.50 | 413.55 | 413.55 | -4.12% | 9,264,298 |
| Jun 10, 2026 | 435.60 | 440.65 | 429.90 | 431.30 | 431.30 | -0.99% | 4,359,935 |
| Jun 9, 2026 | 430.30 | 438.00 | 429.70 | 435.60 | 435.60 | 1.68% | 5,861,502 |
| Jun 8, 2026 | 426.20 | 435.40 | 425.20 | 428.40 | 428.40 | -0.78% | 6,618,546 |
| Jun 5, 2026 | 425.15 | 438.50 | 425.15 | 431.75 | 431.75 | 1.72% | 10,804,540 |
| Jun 4, 2026 | 416.00 | 428.90 | 416.00 | 424.45 | 424.45 | 1.88% | 6,886,255 |
| Jun 3, 2026 | 413.00 | 418.55 | 408.45 | 416.60 | 416.60 | 0.86% | 5,373,519 |
| Jun 2, 2026 | 416.10 | 418.00 | 409.75 | 413.05 | 413.05 | -1.91% | 6,066,023 |
| Jun 1, 2026 | 431.00 | 431.90 | 420.05 | 421.10 | 421.10 | -1.75% | 2,620,603 |
| 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 |