Poonawalla Fincorp Limited (NSE:POONAWALLA)
India · Delayed Price · Currency is INR 427.45
+1.70 (0.40%)
Sep 3, 2025, 9:30 AM IST
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 431.00 | 433.05 | 424.40 | 425.75 | 425.75 | -0.69% | 957,496 |
| 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 |
| Jul 21, 2025 | 453.50 | 465.90 | 453.50 | 458.85 | 458.85 | 1.47% | 2,683,674 |
| Jul 18, 2025 | 449.20 | 457.30 | 446.45 | 452.20 | 452.20 | 0.98% | 1,464,478 |
| Jul 17, 2025 | 456.00 | 456.00 | 445.65 | 447.80 | 447.80 | -1.24% | 460,208 |
| Jul 16, 2025 | 454.10 | 456.90 | 448.30 | 453.40 | 453.40 | -0.15% | 455,356 |
| Jul 15, 2025 | 455.80 | 457.70 | 451.30 | 454.10 | 454.10 | -0.10% | 509,586 |
| Jul 14, 2025 | 453.25 | 456.80 | 445.40 | 454.55 | 454.55 | -0.05% | 1,201,028 |
| Jul 11, 2025 | 464.05 | 467.80 | 450.05 | 454.80 | 454.80 | -2.67% | 807,991 |
| Jul 10, 2025 | 469.10 | 471.90 | 466.10 | 467.30 | 467.30 | -0.31% | 538,504 |
| Jul 9, 2025 | 471.90 | 473.20 | 466.20 | 468.75 | 468.75 | -0.30% | 1,294,233 |
| Jul 8, 2025 | 466.10 | 472.75 | 466.10 | 470.15 | 470.15 | 0.40% | 1,912,376 |
| Jul 7, 2025 | 472.40 | 472.40 | 462.70 | 468.30 | 468.30 | -0.90% | 1,016,015 |
| Jul 4, 2025 | 468.00 | 483.40 | 467.00 | 472.55 | 472.55 | 1.32% | 4,180,934 |
| Jul 3, 2025 | 462.00 | 468.65 | 462.00 | 466.40 | 466.40 | 0.40% | 811,777 |
| Jul 2, 2025 | 464.10 | 467.40 | 458.35 | 464.55 | 464.55 | 0.11% | 950,547 |
| Jul 1, 2025 | 464.10 | 469.00 | 460.35 | 464.05 | 464.05 | -0.43% | 1,960,276 |
| Jun 30, 2025 | 451.65 | 467.55 | 451.65 | 466.05 | 466.05 | 2.26% | 2,589,703 |
| Jun 27, 2025 | 449.20 | 458.05 | 446.80 | 455.75 | 455.75 | 1.36% | 2,082,063 |
| Jun 26, 2025 | 442.90 | 451.50 | 436.10 | 449.65 | 449.65 | 2.50% | 2,485,005 |
| Jun 25, 2025 | 444.50 | 447.50 | 433.20 | 438.70 | 438.70 | -1.20% | 2,615,905 |
| Jun 24, 2025 | 437.50 | 454.35 | 434.35 | 444.05 | 444.05 | 1.49% | 6,949,587 |
| Jun 23, 2025 | 409.10 | 439.50 | 409.10 | 437.55 | 437.55 | 5.46% | 4,847,503 |