Power Finance Corporation Limited PFC
NSE · India · Finance
INR 318.00-7.50 (-2.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 325.50 | +0.43% | INR 325.85 | INR 332.50 | INR 325.00 | 9.99M |
| 2026-09-29 | INR 324.10 | -1.79% | INR 330.25 | INR 330.60 | INR 320.80 | 13.11M |
| 2026-09-28 | INR 330.00 | -2.37% | INR 338.30 | INR 338.55 | INR 329.05 | 10.00M |
| 2026-09-25 | INR 338.00 | -0.40% | INR 340.00 | INR 340.05 | INR 336.30 | 8.62M |
| 2026-09-24 | INR 339.35 | -1.92% | INR 343.85 | INR 345.10 | INR 338.00 | 7.95M |
| 2026-09-23 | INR 346.00 | +0.06% | INR 345.55 | INR 349.95 | INR 344.55 | 11.15M |
| 2026-09-22 | INR 345.80 | +0.30% | INR 345.20 | INR 346.50 | INR 343.10 | 7.60M |
| 2026-09-21 | INR 344.75 | +0.64% | INR 342.60 | INR 348.05 | INR 342.60 | 9.17M |
| 2026-09-18 | INR 342.55 | -0.70% | INR 345.00 | INR 347.10 | INR 342.55 | 11.37M |
| 2026-09-17 | INR 344.95 | -0.30% | INR 346.10 | INR 348.50 | INR 344.75 | 6.26M |
| 2026-09-16 | INR 346.00 | +0.58% | INR 344.00 | INR 349.10 | INR 343.65 | 6.08M |
| 2026-09-15 | INR 344.00 | -2.67% | INR 352.45 | INR 353.30 | INR 344.00 | 7.49M |
| 2026-09-14 | INR 353.45 | 0.00% | INR 353.45 | INR 353.45 | INR 353.45 | 0 |
| 2026-09-11 | INR 353.45 | +0.18% | INR 348.00 | INR 353.45 | INR 348.00 | 6.20M |
| 2026-09-10 | INR 352.80 | +0.40% | INR 350.00 | INR 354.75 | INR 349.30 | 7.29M |
| 2026-09-09 | INR 351.40 | -1.26% | INR 354.35 | INR 355.30 | INR 350.10 | 5.43M |
| 2026-09-08 | INR 355.90 | +0.79% | INR 352.05 | INR 356.50 | INR 351.15 | 6.88M |
| 2026-09-07 | INR 353.10 | -0.70% | INR 355.75 | INR 359.15 | INR 353.00 | 6.56M |
| 2026-09-04 | INR 355.60 | +2.92% | INR 344.90 | INR 357.70 | INR 344.00 | 19.21M |
| 2026-09-03 | INR 345.50 | -0.29% | INR 349.20 | INR 351.75 | INR 343.30 | 8.64M |
| 2026-09-02 | INR 346.50 | +0.20% | INR 343.40 | INR 347.30 | INR 340.50 | 11.75M |
| 2026-09-01 | INR 345.80 | +2.82% | INR 343.30 | INR 347.75 | INR 343.20 | 8.35M |
| 2026-08-31 | INR 336.30 | -4.46% | INR 352.00 | INR 352.30 | INR 336.30 | 13.23M |
| 2026-08-28 | INR 352.00 | -1.08% | INR 356.00 | INR 356.00 | INR 350.20 | 6.30M |
| 2026-08-27 | INR 355.85 | -2.27% | INR 361.75 | INR 362.30 | INR 352.35 | 12.75M |
| 2026-08-26 | INR 364.10 | -0.79% | INR 366.80 | INR 369.15 | INR 363.35 | 4.91M |
| 2026-08-25 | INR 367.00 | +0.82% | INR 364.00 | INR 367.00 | INR 362.10 | 6.35M |
| 2026-08-24 | INR 364.00 | +0.28% | INR 363.00 | INR 365.75 | INR 361.20 | 6.82M |
| 2026-08-21 | INR 363.00 | -0.22% | INR 363.80 | INR 364.95 | INR 361.60 | 9.59M |
| 2026-08-20 | INR 363.80 | -2.84% | INR 374.45 | INR 375.10 | INR 363.20 | 13.38M |
| 2026-08-19 | INR 374.45 | 0.00% | INR 374.95 | INR 376.40 | INR 371.15 | 7.43M |
| 2026-08-18 | INR 374.45 | +0.01% | INR 375.00 | INR 376.55 | INR 373.60 | 7.43M |
| 2026-08-17 | INR 374.40 | -0.43% | INR 376.00 | INR 377.00 | INR 372.15 | 7.16M |
| 2026-08-14 | INR 376.00 | -0.78% | INR 376.95 | INR 379.80 | INR 374.95 | 5.85M |
| 2026-08-13 | INR 378.95 | +0.65% | INR 377.90 | INR 378.95 | INR 374.00 | 8.79M |
| 2026-08-12 | INR 376.50 | -1.18% | INR 381.00 | INR 381.65 | INR 375.30 | 12.03M |
| 2026-08-11 | INR 381.00 | -1.08% | INR 386.00 | INR 387.00 | INR 380.15 | 10.88M |
| 2026-08-10 | INR 385.15 | -8.30% | INR 412.10 | INR 414.65 | INR 383.20 | 27.99M |
| 2026-08-07 | INR 420.00 | +0.48% | INR 417.00 | INR 421.15 | INR 414.50 | 4.42M |
| 2026-08-06 | INR 418.00 | 0.00% | INR 416.00 | INR 418.00 | INR 412.95 | 3.70M |
| 2026-08-05 | INR 418.00 | -0.48% | INR 422.10 | INR 424.00 | INR 414.40 | 5.13M |
| 2026-08-04 | INR 420.00 | -0.36% | INR 420.00 | INR 421.80 | INR 416.25 | 8.64M |
| 2026-08-03 | INR 421.50 | -0.67% | INR 425.50 | INR 429.25 | INR 417.30 | 5.99M |
| 2026-07-31 | INR 424.35 | -0.45% | INR 423.70 | INR 427.10 | INR 420.35 | 10.38M |
| 2026-07-30 | INR 426.25 | -0.20% | INR 427.10 | INR 429.10 | INR 423.40 | 7.77M |
| 2026-07-29 | INR 427.10 | +1.71% | INR 419.90 | INR 431.40 | INR 419.10 | 6.59M |
| 2026-07-28 | INR 419.90 | -0.05% | INR 420.00 | INR 423.50 | INR 417.30 | 4.70M |
| 2026-07-27 | INR 420.10 | +1.99% | INR 412.20 | INR 420.70 | INR 411.00 | 4.45M |
| 2026-07-24 | INR 411.90 | +0.45% | INR 406.00 | INR 414.15 | INR 405.30 | 4.85M |
| 2026-07-23 | INR 410.05 | -0.55% | INR 410.00 | INR 413.65 | INR 407.00 | 4.17M |
| 2026-07-22 | INR 412.30 | -0.61% | INR 414.00 | INR 414.30 | INR 409.10 | 2.65M |
| 2026-07-21 | INR 414.85 | +0.24% | INR 414.90 | INR 418.35 | INR 410.05 | 5.59M |
| 2026-07-20 | INR 413.85 | +2.22% | INR 403.25 | INR 415.00 | INR 401.45 | 4.57M |
| 2026-07-17 | INR 404.85 | +0.87% | INR 402.00 | INR 407.55 | INR 399.75 | 12.78M |
| 2026-07-16 | INR 401.35 | -1.06% | INR 407.45 | INR 408.60 | INR 400.80 | 3.41M |
| 2026-07-15 | INR 405.65 | -0.86% | INR 412.75 | INR 412.85 | INR 404.65 | 6.01M |
| 2026-07-14 | INR 409.15 | +1.00% | INR 405.00 | INR 409.95 | INR 400.15 | 4.32M |
| 2026-07-13 | INR 405.10 | -0.34% | INR 403.00 | INR 406.00 | INR 399.95 | 4.98M |
| 2026-07-10 | INR 406.50 | +0.59% | INR 406.30 | INR 409.80 | INR 404.20 | 3.42M |
| 2026-07-09 | INR 404.10 | +0.12% | INR 403.55 | INR 406.25 | INR 399.00 | 6.40M |
| 2026-07-08 | INR 403.60 | -2.31% | INR 408.90 | INR 415.90 | INR 402.00 | 6.39M |
| 2026-07-07 | INR 413.15 | -1.89% | INR 421.10 | INR 422.45 | INR 411.30 | 5.87M |
| 2026-07-06 | INR 421.10 | -1.10% | INR 422.50 | INR 427.80 | INR 420.00 | 6.28M |
| 2026-07-03 | INR 425.80 | -0.99% | INR 433.00 | INR 433.00 | INR 423.80 | 3.92M |
| 2026-07-02 | INR 430.05 | -0.16% | INR 432.35 | INR 432.35 | INR 427.50 | 3.26M |
| 2026-07-01 | INR 430.75 | +1.52% | INR 426.40 | INR 433.80 | INR 423.30 | 4.63M |
| 2026-06-30 | INR 424.30 | -0.04% | INR 425.45 | INR 428.55 | INR 422.80 | 7.10M |
| 2026-06-29 | INR 424.45 | -1.90% | INR 430.10 | INR 432.45 | INR 422.20 | 8.26M |
| 2026-06-26 | INR 432.65 | 0.00% | INR 432.65 | INR 432.65 | INR 432.65 | 0 |
| 2026-06-25 | INR 432.65 | -1.02% | INR 440.00 | INR 442.75 | INR 431.70 | 8.67M |
| 2026-06-24 | INR 437.10 | +1.44% | INR 431.00 | INR 439.00 | INR 430.15 | 5.51M |
| 2026-06-23 | INR 430.90 | -2.28% | INR 443.00 | INR 443.00 | INR 429.65 | 6.12M |
| 2026-06-22 | INR 440.95 | +2.31% | INR 433.00 | INR 444.80 | INR 430.55 | 10.05M |
| 2026-06-19 | INR 431.00 | +0.40% | INR 429.30 | INR 432.00 | INR 425.65 | 3.50M |
| 2026-06-18 | INR 429.30 | -0.57% | INR 432.10 | INR 436.65 | INR 422.65 | 4.50M |
| 2026-06-17 | INR 431.75 | +0.99% | INR 429.00 | INR 433.50 | INR 425.10 | 6.80M |
| 2026-06-16 | INR 427.50 | +0.71% | INR 426.50 | INR 433.95 | INR 424.85 | 5.31M |
| 2026-06-15 | INR 424.50 | +0.82% | INR 426.50 | INR 433.70 | INR 423.20 | 5.82M |
| 2026-06-12 | INR 421.05 | +1.81% | INR 418.10 | INR 421.60 | INR 414.20 | 5.54M |
| 2026-06-11 | INR 413.55 | -4.12% | INR 429.90 | INR 429.90 | INR 412.50 | 9.26M |
| 2026-06-10 | INR 431.30 | -0.99% | INR 435.60 | INR 440.65 | INR 429.90 | 4.36M |
| 2026-06-09 | INR 435.60 | +1.68% | INR 430.30 | INR 438.00 | INR 429.70 | 5.86M |
| 2026-06-08 | INR 428.40 | -0.78% | INR 426.20 | INR 435.40 | INR 425.20 | 6.62M |
| 2026-06-05 | INR 431.75 | +1.72% | INR 425.15 | INR 438.50 | INR 425.15 | 10.80M |
| 2026-06-04 | INR 424.45 | +1.88% | INR 416.00 | INR 428.90 | INR 416.00 | 6.89M |
| 2026-06-03 | INR 416.60 | +0.86% | INR 413.00 | INR 418.55 | INR 408.45 | 5.37M |
| 2026-06-02 | INR 413.05 | -1.91% | INR 416.10 | INR 418.00 | INR 409.75 | 6.07M |
| 2026-06-01 | INR 421.10 | -1.75% | INR 431.00 | INR 431.90 | INR 420.05 | 2.62M |
| 2026-05-29 | INR 428.60 | -1.13% | INR 435.95 | INR 439.25 | INR 425.15 | 16.32M |
| 2026-05-28 | INR 433.50 | 0.00% | INR 433.50 | INR 433.50 | INR 433.50 | 0 |