Poonawalla Fincorp Limited (NSE:POONAWALLA)
India · Delayed Price · Currency is INR 400.10
-4.40 (-1.09%)
May 20, 2026, 3:30 PM IST
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 399.00 | 402.30 | 394.30 | 400.10 | 400.10 | -1.09% | 1,670,115 |
| May 19, 2026 | 416.00 | 416.70 | 398.50 | 404.50 | 404.50 | -2.57% | 1,287,269 |
| May 18, 2026 | 410.00 | 416.25 | 404.10 | 415.15 | 415.15 | 0.44% | 804,490 |
| May 15, 2026 | 421.50 | 423.10 | 412.25 | 413.35 | 413.35 | -1.75% | 1,266,334 |
| May 14, 2026 | 423.20 | 425.85 | 412.05 | 420.70 | 420.70 | 0.36% | 741,233 |
| May 13, 2026 | 424.95 | 427.00 | 415.55 | 419.20 | 419.20 | -0.68% | 1,203,015 |
| May 12, 2026 | 443.00 | 444.00 | 420.20 | 422.05 | 422.05 | -4.50% | 1,247,259 |
| May 11, 2026 | 459.50 | 461.45 | 439.70 | 441.95 | 441.95 | -4.40% | 1,610,021 |
| May 8, 2026 | 457.75 | 468.30 | 451.80 | 462.30 | 462.30 | 1.45% | 3,051,588 |
| May 7, 2026 | 455.90 | 461.50 | 449.05 | 455.70 | 455.70 | 0.89% | 2,322,118 |
| May 6, 2026 | 459.00 | 465.00 | 441.00 | 451.70 | 451.70 | 2.89% | 14,067,710 |
| May 5, 2026 | 440.35 | 442.55 | 433.80 | 439.00 | 439.00 | 0.43% | 2,081,437 |
| May 4, 2026 | 423.05 | 444.30 | 420.55 | 437.10 | 437.10 | 4.77% | 3,402,859 |
| Apr 30, 2026 | 420.00 | 421.35 | 411.20 | 417.20 | 417.20 | -0.96% | 949,983 |
| Apr 29, 2026 | 417.15 | 424.00 | 408.70 | 421.25 | 421.25 | 1.29% | 2,935,359 |
| Apr 28, 2026 | 420.00 | 424.50 | 413.35 | 415.90 | 415.90 | -0.98% | 1,711,414 |
| Apr 27, 2026 | 419.30 | 423.75 | 416.80 | 420.00 | 420.00 | 0.83% | 1,417,594 |
| Apr 24, 2026 | 422.20 | 423.85 | 412.00 | 416.55 | 416.55 | -0.86% | 1,261,407 |
| Apr 23, 2026 | 420.00 | 428.40 | 417.40 | 420.15 | 420.15 | -0.93% | 1,311,394 |
| Apr 22, 2026 | 420.00 | 433.40 | 419.70 | 424.10 | 424.10 | 0.38% | 2,719,870 |
| Apr 21, 2026 | 420.85 | 426.40 | 417.25 | 422.50 | 422.50 | 1.03% | 4,575,565 |
| Apr 20, 2026 | 414.00 | 421.80 | 404.90 | 418.20 | 418.20 | 1.08% | 2,927,314 |
| Apr 17, 2026 | 407.75 | 417.40 | 401.85 | 413.75 | 413.75 | 1.62% | 2,687,668 |
| Apr 16, 2026 | 416.00 | 416.00 | 400.10 | 407.15 | 407.15 | -1.75% | 5,836,499 |
| Apr 15, 2026 | 414.10 | 418.80 | 408.65 | 414.40 | 414.40 | 1.38% | 2,035,643 |
| Apr 13, 2026 | 394.00 | 411.00 | 387.35 | 408.75 | 408.75 | 2.12% | 4,188,411 |
| Apr 10, 2026 | 395.00 | 413.40 | 394.00 | 400.25 | 400.25 | -0.37% | 5,800,292 |
| Apr 9, 2026 | 418.00 | 421.85 | 396.60 | 401.75 | 401.75 | -3.15% | 4,830,863 |
| Apr 8, 2026 | 416.00 | 429.95 | 413.10 | 414.80 | 414.80 | 2.48% | 2,278,099 |
| Apr 7, 2026 | 397.00 | 411.90 | 396.60 | 404.75 | 404.75 | 2.34% | 2,348,923 |
| Apr 6, 2026 | 394.00 | 406.00 | 385.50 | 395.50 | 395.50 | 0.56% | 1,162,773 |
| Apr 2, 2026 | 379.70 | 395.90 | 366.70 | 393.30 | 393.30 | 2.78% | 1,026,499 |
| Apr 1, 2026 | 373.00 | 387.85 | 373.00 | 382.65 | 382.65 | 3.87% | 663,831 |
| Mar 30, 2026 | 377.05 | 383.95 | 361.20 | 368.40 | 368.40 | -4.20% | 1,085,105 |
| Mar 27, 2026 | 388.55 | 389.00 | 377.00 | 384.55 | 384.55 | -1.56% | 1,716,532 |
| Mar 25, 2026 | 385.25 | 396.00 | 382.15 | 390.65 | 390.65 | 2.41% | 740,297 |
| Mar 24, 2026 | 388.00 | 388.30 | 371.80 | 381.45 | 381.45 | 1.40% | 916,089 |
| Mar 23, 2026 | 389.90 | 389.90 | 369.20 | 376.20 | 376.20 | -4.42% | 1,464,914 |
| Mar 20, 2026 | 404.95 | 409.50 | 391.20 | 393.60 | 393.60 | -1.66% | 2,014,796 |
| Mar 19, 2026 | 406.00 | 406.00 | 398.00 | 400.25 | 400.25 | -2.86% | 714,833 |
| Mar 18, 2026 | 408.00 | 416.00 | 406.20 | 412.05 | 412.05 | 1.49% | 2,263,414 |
| Mar 17, 2026 | 427.00 | 427.00 | 404.60 | 406.00 | 406.00 | -4.11% | 1,976,263 |
| Mar 16, 2026 | 407.80 | 426.70 | 402.55 | 423.40 | 423.40 | 3.69% | 2,036,962 |
| Mar 13, 2026 | 409.10 | 410.60 | 400.15 | 408.35 | 408.35 | -0.63% | 1,081,386 |
| Mar 12, 2026 | 411.00 | 415.80 | 405.00 | 410.95 | 410.95 | -1.62% | 804,676 |
| Mar 11, 2026 | 425.15 | 428.00 | 414.10 | 417.70 | 417.70 | -1.54% | 736,097 |
| Mar 10, 2026 | 416.95 | 426.50 | 412.30 | 424.25 | 424.25 | 2.56% | 823,564 |
| Mar 9, 2026 | 415.00 | 416.95 | 404.15 | 413.65 | 413.65 | -2.33% | 580,988 |
| Mar 6, 2026 | 431.00 | 435.70 | 421.00 | 423.50 | 423.50 | -2.33% | 408,658 |
| Mar 5, 2026 | 429.00 | 435.50 | 425.00 | 433.60 | 433.60 | 1.82% | 533,394 |