Poonawalla Fincorp Limited (NSE:POONAWALLA)
India · Delayed Price · Currency is INR 501.00
+3.40 (0.68%)
Oct 1, 2025, 3:29 PM IST
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 501.10 | 506.00 | 489.35 | 502.25 | 502.25 | 0.93% | 1,534,963 |
| Sep 30, 2025 | 502.00 | 503.70 | 487.25 | 497.60 | 497.60 | -0.78% | 1,562,738 |
| Sep 29, 2025 | 490.25 | 506.20 | 487.25 | 501.50 | 501.50 | 3.35% | 4,087,102 |
| Sep 26, 2025 | 488.65 | 492.50 | 481.55 | 485.25 | 485.25 | -1.66% | 870,272 |
| Sep 25, 2025 | 484.90 | 501.00 | 481.00 | 493.45 | 493.45 | 1.64% | 2,930,030 |
| Sep 24, 2025 | 482.95 | 493.90 | 480.00 | 485.50 | 485.50 | 0.53% | 2,014,592 |
| Sep 23, 2025 | 485.95 | 489.40 | 478.45 | 482.95 | 482.95 | -0.31% | 1,123,046 |
| Sep 22, 2025 | 498.00 | 501.35 | 482.30 | 484.45 | 484.45 | -3.16% | 3,312,490 |
| Sep 19, 2025 | 502.10 | 509.00 | 493.45 | 500.25 | 500.25 | -0.37% | 9,163,262 |
| Sep 18, 2025 | 453.00 | 513.35 | 451.00 | 502.10 | 502.10 | 12.30% | 66,654,495 |
| Sep 17, 2025 | 443.55 | 456.75 | 442.80 | 447.10 | 447.10 | 1.19% | 1,850,309 |
| Sep 16, 2025 | 439.20 | 447.70 | 438.50 | 441.85 | 441.85 | 0.61% | 3,223,407 |
| Sep 15, 2025 | 437.50 | 447.50 | 435.70 | 439.15 | 439.15 | -0.07% | 793,715 |
| Sep 12, 2025 | 441.90 | 444.35 | 437.40 | 439.45 | 439.45 | 0.24% | 575,155 |
| Sep 11, 2025 | 449.00 | 452.45 | 436.90 | 438.40 | 438.40 | -2.68% | 620,172 |
| Sep 10, 2025 | 430.40 | 453.00 | 430.40 | 450.45 | 450.45 | 4.54% | 1,900,526 |
| Sep 9, 2025 | 430.00 | 435.00 | 426.60 | 430.90 | 430.90 | 0.47% | 424,106 |
| Sep 8, 2025 | 432.85 | 435.00 | 427.05 | 428.90 | 428.90 | -0.63% | 269,690 |
| Sep 5, 2025 | 436.30 | 438.25 | 430.60 | 431.60 | 431.60 | -0.27% | 382,607 |
| Sep 4, 2025 | 444.05 | 452.80 | 430.60 | 432.75 | 432.75 | -2.30% | 1,042,845 |
| Sep 3, 2025 | 425.95 | 445.00 | 424.00 | 442.95 | 442.95 | 4.04% | 974,022 |
| Sep 2, 2025 | 431.00 | 433.05 | 424.40 | 425.75 | 425.75 | -0.69% | 957,757 |
| Sep 1, 2025 | 431.65 | 433.20 | 426.10 | 428.70 | 428.70 | -0.66% | 758,691 |
| Aug 29, 2025 | 428.45 | 433.50 | 423.05 | 431.55 | 431.55 | 0.45% | 989,138 |
| Aug 28, 2025 | 452.95 | 455.20 | 421.40 | 429.60 | 429.60 | -5.10% | 3,079,415 |
| Aug 26, 2025 | 466.95 | 469.90 | 450.65 | 452.70 | 452.70 | -3.21% | 1,161,972 |
| Aug 25, 2025 | 465.90 | 470.95 | 462.90 | 467.70 | 467.70 | 0.47% | 1,338,551 |
| Aug 22, 2025 | 451.00 | 467.00 | 449.55 | 465.50 | 465.50 | 3.27% | 1,707,005 |
| Aug 21, 2025 | 463.00 | 466.30 | 449.45 | 450.75 | 450.75 | -2.60% | 756,245 |
| Aug 20, 2025 | 469.20 | 469.20 | 461.75 | 462.80 | 462.80 | -1.48% | 459,875 |
| Aug 19, 2025 | 469.00 | 470.40 | 461.70 | 469.75 | 469.75 | 0.40% | 727,061 |
| Aug 18, 2025 | 458.00 | 474.25 | 458.00 | 467.90 | 467.90 | 2.67% | 1,666,630 |
| Aug 14, 2025 | 452.05 | 461.00 | 452.05 | 455.75 | 455.75 | 0.89% | 841,942 |
| Aug 13, 2025 | 448.05 | 457.25 | 448.05 | 451.75 | 451.75 | 1.12% | 1,117,756 |
| Aug 12, 2025 | 442.75 | 450.90 | 440.65 | 446.75 | 446.75 | 0.97% | 841,062 |
| Aug 11, 2025 | 434.30 | 443.40 | 432.60 | 442.45 | 442.45 | 1.88% | 570,685 |
| Aug 8, 2025 | 444.50 | 445.00 | 432.60 | 434.30 | 434.30 | -2.29% | 587,684 |
| Aug 7, 2025 | 440.00 | 446.00 | 436.50 | 444.50 | 444.50 | 0.93% | 977,142 |
| Aug 6, 2025 | 438.00 | 443.55 | 432.45 | 440.40 | 440.40 | 0.46% | 1,112,061 |
| Aug 5, 2025 | 430.00 | 440.50 | 424.20 | 438.40 | 438.40 | 1.69% | 1,309,339 |
| Aug 4, 2025 | 418.65 | 432.50 | 414.05 | 431.10 | 431.10 | 2.80% | 1,392,947 |
| Aug 1, 2025 | 424.30 | 424.85 | 411.00 | 419.35 | 419.35 | -0.69% | 1,833,701 |
| Jul 31, 2025 | 409.60 | 430.60 | 409.25 | 422.25 | 422.25 | 1.99% | 2,267,648 |
| Jul 30, 2025 | 413.90 | 426.40 | 411.90 | 414.00 | 414.00 | -0.40% | 1,349,554 |
| Jul 29, 2025 | 421.70 | 421.70 | 401.10 | 415.65 | 415.65 | -1.19% | 3,715,939 |
| Jul 28, 2025 | 421.65 | 444.90 | 417.10 | 420.65 | 420.65 | 1.78% | 13,211,757 |
| Jul 25, 2025 | 431.00 | 431.00 | 406.80 | 413.30 | 413.30 | -4.43% | 3,003,450 |
| Jul 24, 2025 | 446.45 | 446.45 | 430.20 | 432.45 | 432.45 | -3.14% | 1,609,705 |
| Jul 23, 2025 | 454.90 | 456.15 | 442.50 | 446.45 | 446.45 | -1.32% | 763,033 |
| Jul 22, 2025 | 461.50 | 465.30 | 451.00 | 452.40 | 452.40 | -1.41% | 813,900 |