Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 461.60
+4.05 (0.89%)
May 8, 2026, 3:30 PM IST
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,926,068 |
| 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 | -3.60% | 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 |
| Mar 12, 2026 | 403.90 | 421.35 | 398.00 | 415.90 | 412.63 | 2.21% | 8,640,995 |
| Mar 11, 2026 | 410.10 | 416.95 | 405.45 | 406.90 | 403.70 | -1.27% | 5,629,884 |
| Mar 10, 2026 | 398.00 | 414.90 | 396.45 | 412.15 | 408.91 | 4.93% | 10,244,270 |
| Mar 9, 2026 | 395.00 | 399.60 | 384.25 | 392.80 | 389.71 | -3.69% | 9,226,515 |
| Mar 6, 2026 | 414.00 | 425.15 | 405.75 | 407.85 | 404.64 | -1.40% | 8,236,742 |
| Mar 5, 2026 | 398.00 | 415.85 | 397.10 | 413.65 | 410.39 | 4.31% | 9,973,521 |
| Mar 4, 2026 | 400.00 | 404.00 | 391.00 | 396.55 | 393.43 | -2.38% | 10,651,800 |
| Mar 2, 2026 | 400.00 | 409.90 | 398.70 | 406.20 | 403.00 | -1.84% | 6,388,337 |
| Feb 27, 2026 | 420.00 | 422.05 | 410.60 | 413.80 | 410.54 | -1.62% | 6,922,370 |
| Feb 26, 2026 | 423.90 | 426.90 | 416.85 | 420.60 | 417.29 | -0.71% | 5,228,533 |
| Feb 25, 2026 | 421.00 | 425.25 | 417.00 | 423.60 | 420.27 | 1.00% | 7,232,299 |
| Feb 24, 2026 | 410.95 | 420.25 | 407.25 | 419.40 | 416.10 | 1.85% | 8,723,019 |
| Feb 23, 2026 | 412.50 | 417.50 | 407.60 | 411.80 | 408.56 | 0.41% | 9,008,749 |
| Feb 20, 2026 | 405.00 | 411.00 | 404.75 | 410.10 | 406.87 | 0.13% | 7,321,729 |