Poonawalla Fincorp Limited (NSE:POONAWALLA)
India · Delayed Price · Currency is INR 493.00
+7.05 (1.45%)
Nov 12, 2026, 3:29 PM IST
Poonawalla Fincorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 485.00 | 497.85 | 483.70 | 493.00 | 493.00 | 1.45% | 2,473,334 |
| Nov 11, 2026 | 476.95 | 490.50 | 475.55 | 485.95 | 485.95 | 2.45% | 1,322,247 |
| Nov 9, 2026 | 471.00 | 481.95 | 468.50 | 474.35 | 474.35 | 0.80% | 1,125,164 |
| Nov 8, 2026 | 477.95 | 477.95 | 468.00 | 470.60 | 470.60 | -0.70% | 181,303 |
| Nov 6, 2026 | 472.80 | 475.95 | 465.10 | 473.90 | 473.90 | -0.22% | 1,642,857 |
| Nov 5, 2026 | 474.70 | 488.40 | 472.85 | 474.95 | 474.95 | 1.16% | 1,744,724 |
| Nov 4, 2026 | 470.00 | 474.75 | 465.05 | 469.50 | 469.50 | -0.97% | 1,211,715 |
| Nov 3, 2026 | 473.90 | 489.90 | 460.20 | 474.10 | 474.10 | -1.37% | 3,888,803 |
| Nov 2, 2026 | 455.00 | 491.75 | 444.00 | 480.70 | 480.70 | 4.12% | 4,757,951 |
| Oct 30, 2026 | 438.00 | 468.00 | 427.15 | 461.70 | 461.70 | 4.58% | 13,126,605 |
| Oct 29, 2026 | 400.00 | 450.80 | 398.10 | 441.50 | 441.50 | 9.49% | 21,236,896 |
| Oct 28, 2026 | 402.80 | 406.90 | 398.85 | 403.25 | 403.25 | 0.11% | 477,161 |
| Oct 27, 2026 | 410.40 | 410.40 | 401.55 | 402.80 | 402.80 | -1.42% | 729,108 |
| Oct 26, 2026 | 406.25 | 410.50 | 395.15 | 408.60 | 408.60 | -1.07% | 1,549,392 |
| Oct 23, 2026 | 430.50 | 433.70 | 409.30 | 413.00 | 413.00 | -4.50% | 1,913,710 |
| Oct 22, 2026 | 435.50 | 441.40 | 423.45 | 432.45 | 432.45 | -1.11% | 1,217,573 |
| Oct 21, 2026 | 447.60 | 447.80 | 431.20 | 437.30 | 437.30 | -1.88% | 1,209,602 |
| Oct 19, 2026 | 450.00 | 450.00 | 441.55 | 445.70 | 445.70 | -0.72% | 1,052,168 |
| Oct 16, 2026 | 441.00 | 452.70 | 434.30 | 448.95 | 448.95 | 1.73% | 2,308,717 |
| Oct 15, 2026 | 438.00 | 446.40 | 434.10 | 441.30 | 441.30 | 0.93% | 1,454,253 |
| Oct 14, 2026 | 438.20 | 445.50 | 435.80 | 437.25 | 437.25 | -0.72% | 4,260,515 |
| Oct 13, 2026 | 450.10 | 452.00 | 434.00 | 440.40 | 440.40 | -1.94% | 3,100,559 |
| Oct 12, 2026 | 476.90 | 484.00 | 442.00 | 449.10 | 449.10 | 0.40% | 28,015,919 |
| Oct 9, 2026 | 441.90 | 450.90 | 436.90 | 447.30 | 447.30 | 2.15% | 1,356,186 |
| Oct 8, 2026 | 448.00 | 449.15 | 433.25 | 437.90 | 437.90 | -2.45% | 1,123,865 |
| Oct 7, 2026 | 459.70 | 459.70 | 447.85 | 448.90 | 448.90 | -2.51% | 1,030,916 |
| Oct 6, 2026 | 451.95 | 461.85 | 447.95 | 460.45 | 460.45 | 1.88% | 732,498 |
| Oct 5, 2026 | 438.05 | 453.90 | 436.50 | 451.95 | 451.95 | 4.28% | 1,365,007 |
| Oct 1, 2026 | 442.00 | 446.45 | 427.10 | 433.40 | 433.40 | -2.35% | 762,919 |
| 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 |