Poonawalla Fincorp Limited (NSE:POONAWALLA)
India
· Delayed Price · Currency is INR 470.65
+6.70 (1.44%)
At close: Dec 5, 2025
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 464.05 | 473.10 | 457.00 | 470.65 | 470.65 | 1.44% | 962,629 |
| Dec 4, 2025 | 461.25 | 469.00 | 458.70 | 463.95 | 463.95 | 0.31% | 590,000 |
| Dec 3, 2025 | 476.00 | 476.00 | 459.45 | 462.50 | 462.50 | -2.70% | 636,625 |
| Dec 2, 2025 | 485.00 | 485.65 | 473.50 | 475.35 | 475.35 | -1.94% | 763,578 |
| Dec 1, 2025 | 481.50 | 503.80 | 479.15 | 484.75 | 484.75 | 0.93% | 4,059,184 |
| Nov 28, 2025 | 469.10 | 489.00 | 466.95 | 480.30 | 480.30 | 3.16% | 6,019,124 |
| Nov 27, 2025 | 473.00 | 473.00 | 464.50 | 465.60 | 465.60 | -0.80% | 348,992 |
| Nov 26, 2025 | 459.00 | 473.00 | 459.00 | 469.35 | 469.35 | 2.09% | 584,519 |
| Nov 25, 2025 | 459.75 | 464.00 | 457.25 | 459.75 | 459.75 | 0.73% | 737,865 |
| Nov 24, 2025 | 470.20 | 470.40 | 451.50 | 456.40 | 456.40 | -2.93% | 825,778 |
| Nov 21, 2025 | 466.10 | 474.90 | 462.85 | 470.20 | 470.20 | 0.37% | 760,343 |
| Nov 20, 2025 | 468.60 | 470.10 | 464.55 | 468.45 | 468.45 | -0.03% | 442,595 |
| Nov 19, 2025 | 465.00 | 473.50 | 462.20 | 468.60 | 468.60 | 0.67% | 856,101 |
| Nov 18, 2025 | 469.00 | 469.00 | 463.50 | 465.50 | 465.50 | -0.75% | 436,502 |
| Nov 17, 2025 | 467.00 | 470.30 | 465.40 | 469.00 | 469.00 | -0.04% | 595,412 |
| Nov 14, 2025 | 475.00 | 475.20 | 465.20 | 469.20 | 469.20 | -2.04% | 1,154,143 |
| Nov 13, 2025 | 490.05 | 494.40 | 477.60 | 478.95 | 478.95 | -2.12% | 1,048,846 |
| Nov 12, 2025 | 470.80 | 491.00 | 462.80 | 489.30 | 489.30 | 4.45% | 2,241,542 |
| Nov 11, 2025 | 459.90 | 471.70 | 453.55 | 468.45 | 468.45 | 2.16% | 1,210,511 |
| Nov 10, 2025 | 463.60 | 467.80 | 456.70 | 458.55 | 458.55 | -1.09% | 718,497 |
| Nov 7, 2025 | 463.40 | 466.05 | 457.60 | 463.60 | 463.60 | 0.15% | 786,396 |
| Nov 6, 2025 | 472.65 | 474.00 | 460.00 | 462.90 | 462.90 | -2.06% | 932,409 |
| Nov 4, 2025 | 475.00 | 487.80 | 470.00 | 472.65 | 472.65 | -0.41% | 1,481,997 |
| Nov 3, 2025 | 479.00 | 487.90 | 472.85 | 474.60 | 474.60 | -1.50% | 1,429,196 |
| Oct 31, 2025 | 484.40 | 492.85 | 478.80 | 481.85 | 481.85 | -0.25% | 1,169,566 |
| Oct 30, 2025 | 487.80 | 488.35 | 480.40 | 483.05 | 483.05 | -0.97% | 681,219 |
| Oct 29, 2025 | 493.45 | 493.90 | 480.00 | 487.80 | 487.80 | -1.14% | 1,654,852 |
| Oct 28, 2025 | 491.05 | 503.60 | 489.15 | 493.45 | 493.45 | 0.62% | 1,727,764 |
| Oct 27, 2025 | 486.00 | 512.50 | 481.50 | 490.40 | 490.40 | 1.21% | 6,105,370 |
| Oct 24, 2025 | 492.05 | 493.00 | 483.15 | 484.55 | 484.55 | -1.04% | 958,487 |
| Oct 23, 2025 | 516.00 | 517.90 | 487.00 | 489.65 | 489.65 | -4.90% | 1,719,301 |
| Oct 21, 2025 | 516.00 | 518.90 | 512.00 | 514.90 | 514.90 | 0.59% | 275,387 |
| Oct 20, 2025 | 530.00 | 531.70 | 503.25 | 511.90 | 511.90 | -2.75% | 3,060,397 |
| Oct 17, 2025 | 539.40 | 539.40 | 524.25 | 526.40 | 526.40 | -2.41% | 1,198,367 |
| Oct 16, 2025 | 544.80 | 544.80 | 534.50 | 539.40 | 539.40 | -0.57% | 958,609 |
| Oct 15, 2025 | 514.05 | 544.10 | 514.05 | 542.50 | 542.50 | 4.89% | 2,424,636 |
| Oct 14, 2025 | 531.40 | 535.50 | 514.10 | 517.20 | 517.20 | -2.11% | 1,168,976 |
| Oct 13, 2025 | 526.55 | 532.70 | 523.25 | 528.35 | 528.35 | -0.15% | 954,531 |
| Oct 10, 2025 | 530.85 | 533.35 | 527.10 | 529.15 | 529.15 | -0.32% | 614,025 |
| Oct 9, 2025 | 526.55 | 533.90 | 524.20 | 530.85 | 530.85 | 0.82% | 1,023,794 |
| Oct 8, 2025 | 534.90 | 535.95 | 516.90 | 526.55 | 526.55 | -1.95% | 2,234,852 |
| Oct 7, 2025 | 531.50 | 545.00 | 526.75 | 537.00 | 537.00 | 1.04% | 4,003,402 |
| Oct 6, 2025 | 530.00 | 570.40 | 511.50 | 531.45 | 531.45 | 1.34% | 23,134,460 |
| Oct 3, 2025 | 505.00 | 528.80 | 499.35 | 524.40 | 524.40 | 4.41% | 5,528,559 |
| Oct 1, 2025 | 501.10 | 506.00 | 489.35 | 502.25 | 502.25 | 0.93% | 1,534,963 |
| Sep 30, 2025 | 502.00 | 503.70 | 487.25 | 497.60 | 497.60 | -0.78% | 1,562,738 |
| Sep 29, 2025 | 490.25 | 506.20 | 487.25 | 501.50 | 501.50 | 3.35% | 4,087,102 |
| Sep 26, 2025 | 488.65 | 492.50 | 481.55 | 485.25 | 485.25 | -1.66% | 870,181 |
| Sep 25, 2025 | 484.90 | 501.00 | 481.00 | 493.45 | 493.45 | 1.64% | 2,930,030 |
| Sep 24, 2025 | 482.95 | 493.90 | 480.00 | 485.50 | 485.50 | 0.53% | 2,014,592 |