Power Finance Corporation Limited (NSE:PFC)
India · Delayed Price · Currency is INR 326.90
-1.50 (-0.46%)
Oct 22, 2026, 3:29 PM IST
Power Finance Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 325.20 | 326.90 | 320.05 | 326.90 | 326.90 | -0.46% | 8,225,813 |
| Oct 21, 2026 | 331.60 | 333.85 | 324.55 | 328.40 | 328.40 | -1.20% | 6,424,412 |
| Oct 19, 2026 | 334.20 | 337.55 | 330.30 | 332.40 | 332.40 | -0.26% | 7,892,261 |
| Oct 16, 2026 | 345.20 | 345.55 | 333.25 | 333.25 | 333.25 | -2.64% | 17,525,330 |
| Oct 15, 2026 | 344.50 | 348.00 | 341.65 | 342.30 | 342.30 | -0.64% | 7,033,911 |
| Oct 14, 2026 | 342.05 | 349.50 | 339.25 | 344.50 | 344.50 | 0.72% | 10,614,177 |
| Oct 13, 2026 | 335.60 | 343.50 | 334.30 | 342.05 | 342.05 | 1.23% | 20,214,466 |
| Oct 12, 2026 | 328.10 | 337.90 | 328.10 | 337.90 | 337.90 | 3.08% | 6,955,063 |
| Oct 9, 2026 | 324.20 | 330.00 | 323.55 | 327.80 | 327.80 | 1.27% | 4,802,235 |
| Oct 8, 2026 | 326.00 | 331.80 | 322.85 | 323.70 | 323.70 | -0.57% | 6,668,472 |
| Oct 7, 2026 | 322.90 | 332.25 | 321.95 | 325.55 | 325.55 | 0.91% | 15,838,626 |
| Oct 6, 2026 | 322.30 | 327.25 | 322.30 | 322.60 | 322.60 | 0.19% | 7,472,995 |
| Oct 5, 2026 | 320.10 | 323.35 | 317.70 | 322.00 | 322.00 | 1.26% | 11,353,503 |
| Oct 1, 2026 | 325.85 | 326.50 | 313.35 | 318.00 | 318.00 | -2.30% | 9,777,829 |
| Sep 30, 2026 | 325.85 | 332.50 | 325.00 | 325.50 | 325.50 | 0.43% | 9,986,223 |
| Sep 29, 2026 | 330.25 | 330.60 | 320.80 | 324.10 | 324.10 | -1.79% | 13,111,275 |
| Sep 28, 2026 | 338.30 | 338.55 | 329.05 | 330.00 | 330.00 | -2.37% | 10,003,097 |
| Sep 25, 2026 | 340.00 | 340.05 | 336.30 | 338.00 | 338.00 | -0.40% | 8,623,661 |
| Sep 24, 2026 | 343.85 | 345.10 | 338.00 | 339.35 | 339.35 | -1.92% | 7,953,489 |
| Sep 23, 2026 | 345.55 | 349.95 | 344.55 | 346.00 | 346.00 | 0.06% | 11,150,266 |
| Sep 22, 2026 | 345.20 | 346.50 | 343.10 | 345.80 | 345.80 | 0.30% | 7,604,431 |
| Sep 21, 2026 | 342.60 | 348.05 | 342.60 | 344.75 | 344.75 | 0.64% | 9,174,012 |
| Sep 18, 2026 | 345.00 | 347.10 | 342.55 | 342.55 | 342.55 | -0.70% | 11,369,930 |
| Sep 17, 2026 | 346.10 | 348.50 | 344.75 | 344.95 | 344.95 | -0.30% | 6,259,408 |
| Sep 16, 2026 | 344.00 | 349.10 | 343.65 | 346.00 | 346.00 | 0.58% | 6,079,360 |
| Sep 15, 2026 | 352.45 | 353.30 | 344.00 | 344.00 | 344.00 | -2.67% | 7,488,255 |
| Sep 11, 2026 | 348.00 | 353.45 | 348.00 | 353.45 | 353.45 | 0.18% | 6,198,609 |
| Sep 10, 2026 | 350.00 | 354.75 | 349.30 | 352.80 | 352.80 | 0.40% | 7,286,720 |
| Sep 9, 2026 | 354.35 | 355.30 | 350.10 | 351.40 | 351.40 | -1.26% | 5,426,791 |
| Sep 8, 2026 | 352.05 | 356.50 | 351.15 | 355.90 | 355.90 | 0.79% | 6,879,445 |
| Sep 7, 2026 | 355.75 | 359.15 | 353.00 | 353.10 | 353.10 | -0.70% | 6,560,499 |
| Sep 4, 2026 | 344.90 | 357.70 | 344.00 | 355.60 | 355.60 | 2.92% | 19,206,290 |
| Sep 3, 2026 | 349.20 | 351.75 | 343.30 | 345.50 | 345.50 | -0.29% | 8,643,025 |
| Sep 2, 2026 | 343.40 | 347.30 | 340.50 | 346.50 | 346.50 | 0.20% | 11,746,142 |
| Sep 1, 2026 | 343.30 | 347.75 | 343.20 | 345.80 | 345.80 | 2.82% | 8,352,858 |
| Aug 31, 2026 | 352.00 | 352.30 | 336.30 | 336.30 | 336.30 | -4.46% | 13,232,520 |
| Aug 28, 2026 | 356.00 | 356.00 | 350.20 | 352.00 | 352.00 | -1.08% | 6,299,577 |
| Aug 27, 2026 | 361.75 | 362.30 | 352.35 | 355.85 | 355.85 | -1.21% | 12,745,960 |
| Aug 26, 2026 | 366.80 | 369.15 | 363.35 | 364.10 | 360.20 | -0.79% | 4,908,282 |
| Aug 25, 2026 | 364.00 | 367.00 | 362.10 | 367.00 | 363.07 | 0.82% | 6,349,108 |
| Aug 24, 2026 | 363.00 | 365.75 | 361.20 | 364.00 | 360.10 | 0.28% | 6,817,108 |
| Aug 21, 2026 | 363.80 | 364.95 | 361.60 | 363.00 | 359.11 | -0.22% | 9,594,279 |
| Aug 20, 2026 | 374.45 | 375.10 | 363.20 | 363.80 | 359.90 | -2.84% | 13,375,984 |
| Aug 19, 2026 | 374.95 | 376.40 | 371.15 | 374.45 | 370.44 | - | 7,426,828 |
| Aug 18, 2026 | 375.00 | 376.55 | 373.60 | 374.45 | 370.44 | 0.01% | 7,433,916 |
| Aug 17, 2026 | 376.00 | 377.00 | 372.15 | 374.40 | 370.39 | -0.43% | 7,164,194 |
| Aug 14, 2026 | 376.95 | 379.80 | 374.95 | 376.00 | 371.97 | -0.78% | 5,851,335 |
| Aug 13, 2026 | 377.90 | 378.95 | 374.00 | 378.95 | 374.89 | 0.65% | 8,785,489 |
| Aug 12, 2026 | 381.00 | 381.65 | 375.30 | 376.50 | 372.47 | -1.18% | 12,028,949 |
| Aug 11, 2026 | 386.00 | 387.00 | 380.15 | 381.00 | 376.92 | -1.08% | 10,884,187 |