Poonawalla Fincorp Limited (BOM:524000)
India
· Delayed Price · Currency is INR 472.30
+8.75 (1.89%)
At close: Dec 5, 2025
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 461.75 | 468.70 | 458.85 | 463.55 | 463.55 | 0.29% | 22,343 |
| Dec 3, 2025 | 478.70 | 478.70 | 459.60 | 462.20 | 462.20 | -2.76% | 18,731 |
| Dec 2, 2025 | 484.95 | 485.00 | 473.15 | 475.30 | 475.30 | -1.99% | 41,068 |
| Dec 1, 2025 | 480.25 | 504.00 | 479.40 | 484.95 | 484.95 | 0.99% | 165,694 |
| Nov 28, 2025 | 467.05 | 489.30 | 467.00 | 480.20 | 480.20 | 3.16% | 193,193 |
| Nov 27, 2025 | 469.15 | 472.70 | 464.80 | 465.50 | 465.50 | -0.78% | 17,996 |
| Nov 26, 2025 | 459.65 | 472.80 | 459.65 | 469.15 | 469.15 | 2.06% | 58,241 |
| Nov 25, 2025 | 457.30 | 464.00 | 457.30 | 459.70 | 459.70 | 0.62% | 53,177 |
| Nov 24, 2025 | 470.00 | 470.20 | 452.00 | 456.85 | 456.85 | -2.80% | 29,990 |
| Nov 21, 2025 | 466.85 | 474.60 | 462.70 | 470.00 | 470.00 | 0.58% | 48,084 |
| Nov 20, 2025 | 468.55 | 470.00 | 464.75 | 467.30 | 467.30 | -0.26% | 41,861 |
| Nov 19, 2025 | 478.35 | 478.35 | 462.50 | 468.50 | 468.50 | 0.68% | 28,757 |
| Nov 18, 2025 | 469.60 | 469.60 | 463.75 | 465.35 | 465.35 | -0.69% | 29,823 |
| Nov 17, 2025 | 468.00 | 470.15 | 465.55 | 468.60 | 468.60 | -0.04% | 45,250 |
| Nov 14, 2025 | 475.00 | 475.30 | 465.15 | 468.80 | 468.80 | -2.11% | 169,577 |
| Nov 13, 2025 | 489.25 | 494.10 | 478.00 | 478.90 | 478.90 | -2.11% | 46,910 |
| Nov 12, 2025 | 477.90 | 490.70 | 462.80 | 489.20 | 489.20 | 4.21% | 163,569 |
| Nov 11, 2025 | 464.80 | 471.45 | 454.00 | 469.45 | 469.45 | 2.46% | 86,171 |
| Nov 10, 2025 | 464.00 | 467.55 | 456.75 | 458.20 | 458.20 | -1.13% | 60,065 |
| Nov 7, 2025 | 463.05 | 465.95 | 457.65 | 463.45 | 463.45 | 0.13% | 75,281 |
| Nov 6, 2025 | 472.85 | 473.90 | 460.00 | 462.85 | 462.85 | -2.11% | 109,487 |
| Nov 4, 2025 | 472.15 | 487.45 | 470.25 | 472.85 | 472.85 | -0.39% | 104,568 |
| Nov 3, 2025 | 477.70 | 487.50 | 473.40 | 474.70 | 474.70 | -1.49% | 121,398 |
| Oct 31, 2025 | 487.00 | 492.75 | 479.25 | 481.90 | 481.90 | -0.17% | 42,602 |
| Oct 30, 2025 | 486.15 | 488.40 | 480.50 | 482.70 | 482.70 | -0.97% | 22,437 |
| Oct 29, 2025 | 494.55 | 494.55 | 480.00 | 487.45 | 487.45 | -1.20% | 74,447 |
| Oct 28, 2025 | 492.95 | 503.05 | 489.40 | 493.35 | 493.35 | 0.54% | 125,778 |
| Oct 27, 2025 | 485.40 | 512.00 | 481.80 | 490.70 | 490.70 | 1.21% | 363,139 |
| Oct 24, 2025 | 489.15 | 491.55 | 483.00 | 484.85 | 484.85 | -0.76% | 48,299 |
| Oct 23, 2025 | 515.45 | 516.30 | 485.00 | 488.55 | 488.55 | -5.12% | 240,854 |
| Oct 21, 2025 | 522.75 | 522.75 | 513.00 | 514.90 | 514.90 | 0.66% | 26,558 |
| Oct 20, 2025 | 533.70 | 533.70 | 503.25 | 511.50 | 511.50 | -2.79% | 237,058 |
| Oct 17, 2025 | 539.55 | 540.45 | 524.15 | 526.20 | 526.20 | -2.47% | 92,454 |
| Oct 16, 2025 | 544.95 | 544.95 | 535.00 | 539.55 | 539.55 | -0.51% | 57,051 |
| Oct 15, 2025 | 517.00 | 544.35 | 515.00 | 542.30 | 542.30 | 4.89% | 107,832 |
| Oct 14, 2025 | 529.15 | 535.35 | 514.40 | 517.00 | 517.00 | -2.22% | 98,779 |
| Oct 13, 2025 | 525.90 | 532.45 | 523.45 | 528.75 | 528.75 | -0.05% | 35,382 |
| Oct 10, 2025 | 526.95 | 532.85 | 526.90 | 529.00 | 529.00 | -0.36% | 50,634 |
| Oct 9, 2025 | 526.00 | 533.10 | 523.95 | 530.90 | 530.90 | 0.83% | 81,119 |
| Oct 8, 2025 | 536.60 | 536.60 | 517.00 | 526.55 | 526.55 | -1.98% | 186,095 |
| Oct 7, 2025 | 532.00 | 545.00 | 526.90 | 537.20 | 537.20 | 0.97% | 289,127 |
| Oct 6, 2025 | 529.55 | 570.40 | 511.80 | 532.05 | 532.05 | 1.47% | 1,174,369 |
| Oct 3, 2025 | 505.00 | 529.35 | 499.10 | 524.35 | 524.35 | 4.42% | 316,220 |
| Oct 1, 2025 | 500.05 | 505.95 | 489.25 | 502.15 | 502.15 | 0.90% | 123,086 |
| Sep 30, 2025 | 502.60 | 503.95 | 487.45 | 497.65 | 497.65 | -0.71% | 69,041 |
| Sep 29, 2025 | 489.05 | 506.40 | 487.60 | 501.20 | 501.20 | 3.38% | 224,236 |
| Sep 26, 2025 | 490.85 | 492.20 | 481.35 | 484.80 | 484.80 | -1.79% | 88,212 |
| Sep 25, 2025 | 482.15 | 501.15 | 481.05 | 493.65 | 493.65 | 1.76% | 154,626 |
| Sep 24, 2025 | 479.15 | 493.50 | 479.15 | 485.10 | 485.10 | 0.35% | 103,335 |
| Sep 23, 2025 | 484.35 | 489.20 | 478.85 | 483.40 | 483.40 | -0.19% | 68,726 |