Poonawalla Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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