Poonawalla Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	495.00	499.55	488.75	490.05	490.05	-0.81%	748,300
Aug 20, 2026	496.30	506.00	492.40	494.05	494.05	0.15%	890,599
Aug 19, 2026	497.90	500.00	491.20	493.30	493.30	-0.92%	408,949
Aug 18, 2026	498.00	503.25	494.55	497.90	497.90	0.09%	600,068
Aug 17, 2026	499.00	504.95	495.15	497.45	497.45	-0.09%	1,077,907
Aug 14, 2026	505.05	511.90	492.75	497.90	497.90	-0.95%	2,731,211
Aug 13, 2026	481.80	505.00	481.65	502.70	502.70	3.84%	2,426,507
Aug 12, 2026	489.95	492.25	482.10	484.10	484.10	-0.64%	726,456
Aug 11, 2026	477.15	488.40	474.10	487.20	487.20	2.20%	1,133,685
Aug 10, 2026	480.00	482.95	474.40	476.70	476.70	-0.70%	1,283,245
Aug 7, 2026	492.90	493.00	469.00	480.05	480.05	-2.20%	1,895,576
Aug 6, 2026	483.00	494.00	475.60	490.85	490.85	2.10%	2,831,890
Aug 5, 2026	474.00	487.50	471.45	480.75	480.75	2.36%	2,455,900
Aug 4, 2026	471.70	472.20	465.00	469.65	469.65	-0.48%	477,616
Aug 3, 2026	468.00	474.40	464.70	471.90	471.90	1.80%	855,124
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