Poonawalla Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	470.00	480.50	469.95	477.65	-	2.98%	1,016,274
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
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