Poonawalla Fincorp Limited (NSE:POONAWALLA)
India · Delayed Price · Currency is INR 463.05
-13.85 (-2.90%)
Jul 31, 2026, 3:30 PM IST
Poonawalla Fincorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 480.00 | 485.00 | 461.00 | 463.55 | 463.55 | -2.80% | 2,691,785 |
| Jul 30, 2026 | 484.50 | 484.50 | 472.05 | 476.90 | 476.90 | -0.98% | 823,341 |
| Jul 29, 2026 | 467.00 | 483.75 | 463.25 | 481.60 | 481.60 | 3.38% | 1,143,996 |
| Jul 28, 2026 | 466.90 | 469.10 | 458.35 | 465.85 | 465.85 | 0.16% | 447,458 |
| Jul 27, 2026 | 457.00 | 472.00 | 456.20 | 465.10 | 465.10 | 1.17% | 664,006 |
| Jul 24, 2026 | 464.00 | 466.30 | 451.00 | 459.70 | 459.70 | -1.13% | 623,865 |
| Jul 23, 2026 | 473.00 | 474.50 | 463.00 | 464.95 | 464.95 | -1.70% | 480,903 |
| Jul 22, 2026 | 460.00 | 473.90 | 458.10 | 473.00 | 473.00 | 2.12% | 1,437,015 |
| Jul 21, 2026 | 468.10 | 468.80 | 460.60 | 463.20 | 463.20 | -0.87% | 798,409 |
| Jul 20, 2026 | 489.00 | 489.00 | 457.60 | 467.25 | 467.25 | -2.11% | 5,963,064 |
| Jul 17, 2026 | 472.90 | 482.00 | 466.85 | 477.30 | 477.30 | 1.09% | 1,447,885 |
| Jul 16, 2026 | 475.05 | 476.20 | 467.90 | 472.15 | 472.15 | -0.71% | 438,872 |
| Jul 15, 2026 | 470.95 | 483.45 | 470.95 | 475.55 | 475.55 | 1.34% | 866,281 |
| Jul 14, 2026 | 481.00 | 482.65 | 466.05 | 469.25 | 469.25 | -3.27% | 767,204 |
| Jul 13, 2026 | 471.50 | 486.00 | 468.15 | 485.10 | 485.10 | 1.70% | 910,643 |
| Jul 10, 2026 | 470.00 | 480.50 | 469.95 | 477.00 | 477.00 | 2.83% | 1,564,947 |
| Jul 9, 2026 | 458.60 | 469.40 | 458.60 | 463.85 | 463.85 | 1.29% | 2,036,543 |
| Jul 8, 2026 | 465.00 | 478.40 | 454.55 | 457.95 | 457.95 | -2.93% | 3,122,168 |
| Jul 7, 2026 | 478.65 | 479.80 | 469.00 | 471.75 | 471.75 | -0.97% | 2,156,880 |
| Jul 6, 2026 | 464.00 | 480.90 | 461.05 | 476.35 | 476.35 | 3.34% | 2,773,077 |
| Jul 3, 2026 | 458.00 | 466.10 | 453.70 | 460.95 | 460.95 | 0.89% | 1,697,203 |
| Jul 2, 2026 | 443.30 | 459.00 | 436.90 | 456.90 | 456.90 | 3.34% | 2,003,278 |
| Jul 1, 2026 | 441.10 | 447.30 | 434.40 | 442.15 | 442.15 | 0.25% | 1,181,400 |
| Jun 30, 2026 | 432.00 | 442.50 | 432.00 | 441.05 | 441.05 | 2.94% | 1,409,502 |
| Jun 29, 2026 | 440.00 | 442.35 | 425.00 | 428.45 | 428.45 | -2.69% | 2,451,602 |
| Jun 25, 2026 | 432.00 | 442.65 | 428.15 | 440.30 | 440.30 | 2.84% | 2,527,049 |
| Jun 24, 2026 | 427.00 | 429.95 | 416.25 | 428.15 | 428.15 | 0.53% | 1,176,442 |
| Jun 23, 2026 | 426.00 | 431.90 | 419.50 | 425.90 | 425.90 | 0.28% | 874,617 |
| Jun 22, 2026 | 429.00 | 430.80 | 422.05 | 424.70 | 424.70 | -0.47% | 1,070,917 |
| Jun 19, 2026 | 403.70 | 436.00 | 400.70 | 426.70 | 426.70 | 5.49% | 11,450,980 |
| Jun 18, 2026 | 406.55 | 413.40 | 401.60 | 404.50 | 404.50 | -0.19% | 2,261,516 |
| Jun 17, 2026 | 400.50 | 406.70 | 400.50 | 405.25 | 405.25 | 0.45% | 1,830,789 |
| Jun 16, 2026 | 403.05 | 406.65 | 398.45 | 403.45 | 403.45 | 0.99% | 1,263,523 |
| Jun 15, 2026 | 400.00 | 408.30 | 398.05 | 399.50 | 399.50 | 1.94% | 1,353,924 |
| Jun 12, 2026 | 376.00 | 393.45 | 375.75 | 391.90 | 391.90 | 5.21% | 2,079,603 |
| Jun 11, 2026 | 380.00 | 380.60 | 370.05 | 372.50 | 372.50 | -2.03% | 787,522 |
| Jun 10, 2026 | 384.95 | 385.80 | 378.20 | 380.20 | 380.20 | -0.91% | 543,144 |
| Jun 9, 2026 | 384.85 | 386.60 | 381.45 | 383.70 | 383.70 | 0.70% | 835,780 |
| Jun 8, 2026 | 385.85 | 388.45 | 378.20 | 381.05 | 381.05 | -2.26% | 663,325 |
| Jun 5, 2026 | 396.00 | 397.40 | 388.25 | 389.85 | 389.85 | -0.89% | 1,464,016 |
| Jun 4, 2026 | 398.00 | 401.55 | 391.50 | 393.35 | 393.35 | -1.49% | 1,670,262 |
| Jun 3, 2026 | 399.70 | 403.30 | 388.80 | 399.30 | 399.30 | 0.38% | 1,515,836 |
| Jun 2, 2026 | 392.00 | 399.90 | 385.25 | 397.80 | 397.80 | 1.41% | 1,019,730 |
| Jun 1, 2026 | 383.95 | 398.65 | 383.95 | 392.25 | 392.25 | 2.46% | 1,598,190 |
| May 29, 2026 | 396.00 | 398.90 | 379.05 | 382.85 | 382.85 | -2.95% | 2,142,714 |
| May 27, 2026 | 397.90 | 400.20 | 393.70 | 394.50 | 394.50 | -0.52% | 802,782 |
| May 26, 2026 | 400.95 | 405.00 | 393.45 | 396.55 | 396.55 | -0.59% | 1,259,333 |
| May 25, 2026 | 405.00 | 407.00 | 397.15 | 398.90 | 398.90 | -0.21% | 1,386,495 |
| May 22, 2026 | 397.00 | 404.45 | 394.40 | 399.75 | 399.75 | 0.87% | 1,437,363 |
| May 21, 2026 | 405.00 | 405.00 | 395.00 | 396.30 | 396.30 | -0.95% | 954,628 |