Poonawalla Fincorp Limited (NSE:POONAWALLA)
India · Delayed Price · Currency is INR 433.50
-10.35 (-2.33%)
Oct 1, 2026, 3:30 PM IST
Poonawalla Fincorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 442.00 | 446.45 | 427.10 | 433.50 | - | -2.33% | 762,765 |
| Sep 30, 2026 | 445.10 | 453.90 | 442.20 | 443.85 | 443.85 | 0.19% | 687,449 |
| Sep 29, 2026 | 446.00 | 450.05 | 437.40 | 443.00 | 443.00 | -0.48% | 1,017,550 |
| Sep 28, 2026 | 461.55 | 461.80 | 442.05 | 445.15 | 445.15 | -3.55% | 1,095,558 |
| Sep 25, 2026 | 464.80 | 469.90 | 453.20 | 461.55 | 461.55 | -1.12% | 1,477,854 |
| Sep 24, 2026 | 470.10 | 474.30 | 463.45 | 466.80 | 466.80 | -2.52% | 1,114,308 |
| Sep 23, 2026 | 473.10 | 483.95 | 469.00 | 478.85 | 478.85 | 1.47% | 1,880,797 |
| Sep 22, 2026 | 468.20 | 478.45 | 468.20 | 471.90 | 471.90 | 0.19% | 787,982 |
| Sep 21, 2026 | 477.00 | 480.75 | 467.10 | 471.00 | 471.00 | -1.75% | 1,639,275 |
| Sep 18, 2026 | 434.00 | 492.00 | 434.00 | 479.40 | 479.40 | 10.77% | 7,163,603 |
| Sep 17, 2026 | 430.00 | 435.50 | 428.90 | 432.80 | 432.80 | 0.08% | 567,959 |
| Sep 16, 2026 | 434.50 | 434.95 | 428.10 | 432.45 | 432.45 | -0.49% | 679,052 |
| Sep 15, 2026 | 446.00 | 447.65 | 431.00 | 434.60 | 434.60 | -2.39% | 859,283 |
| Sep 11, 2026 | 443.00 | 449.10 | 436.50 | 445.25 | 445.25 | -0.92% | 1,633,833 |
| Sep 10, 2026 | 447.45 | 455.65 | 445.50 | 449.40 | 449.40 | 0.18% | 502,977 |
| Sep 9, 2026 | 450.00 | 451.85 | 444.35 | 448.60 | 448.60 | -1.46% | 963,582 |
| Sep 8, 2026 | 460.00 | 460.00 | 452.35 | 455.25 | 455.25 | -0.85% | 418,071 |
| Sep 7, 2026 | 468.00 | 468.05 | 456.30 | 459.15 | 459.15 | -1.99% | 452,170 |
| Sep 4, 2026 | 466.55 | 476.35 | 464.00 | 468.45 | 468.45 | 0.72% | 713,159 |
| Sep 3, 2026 | 462.50 | 467.35 | 458.35 | 465.10 | 465.10 | 1.19% | 474,848 |
| Sep 2, 2026 | 458.00 | 461.20 | 450.60 | 459.65 | 459.65 | -0.28% | 473,536 |
| Sep 1, 2026 | 463.85 | 467.00 | 454.90 | 460.95 | 460.95 | -0.61% | 1,157,729 |
| Aug 31, 2026 | 475.10 | 477.20 | 461.00 | 463.80 | 463.80 | -3.18% | 1,067,590 |
| Aug 28, 2026 | 482.60 | 486.25 | 475.00 | 479.05 | 479.05 | -0.68% | 560,278 |
| Aug 27, 2026 | 474.65 | 484.00 | 471.75 | 482.35 | 482.35 | 2.05% | 1,434,979 |
| Aug 26, 2026 | 478.60 | 480.70 | 471.00 | 472.65 | 472.65 | -0.69% | 972,858 |
| Aug 25, 2026 | 477.00 | 479.25 | 470.55 | 475.95 | 475.95 | 0.18% | 349,654 |
| Aug 24, 2026 | 491.00 | 493.30 | 474.00 | 475.10 | 475.10 | -3.05% | 1,420,503 |
| 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 |