Poonawalla Fincorp Limited POONAWALLA
NSE · India · Finance
INR 433.40-10.45 (-2.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 433.40 | -2.35% | INR 442.00 | INR 446.45 | INR 427.10 | 762.92K |
| 2026-09-30 | INR 443.85 | +0.19% | INR 445.10 | INR 453.90 | INR 442.20 | 687.45K |
| 2026-09-29 | INR 443.00 | -0.48% | INR 446.00 | INR 450.05 | INR 437.40 | 1.02M |
| 2026-09-28 | INR 445.15 | -3.55% | INR 461.55 | INR 461.80 | INR 442.05 |
| 1.10M |
| 2026-09-25 | INR 461.55 | -1.12% | INR 464.80 | INR 469.90 | INR 453.20 | 1.48M |
| 2026-09-24 | INR 466.80 | -2.52% | INR 470.10 | INR 474.30 | INR 463.45 | 1.11M |
| 2026-09-23 | INR 478.85 | +1.47% | INR 473.10 | INR 483.95 | INR 469.00 | 1.88M |
| 2026-09-22 | INR 471.90 | +0.19% | INR 468.20 | INR 478.45 | INR 468.20 | 787.98K |
| 2026-09-21 | INR 471.00 | -1.75% | INR 477.00 | INR 480.75 | INR 467.10 | 1.64M |
| 2026-09-18 | INR 479.40 | +10.77% | INR 434.00 | INR 492.00 | INR 434.00 | 7.16M |
| 2026-09-17 | INR 432.80 | +0.08% | INR 430.00 | INR 435.50 | INR 428.90 | 567.96K |
| 2026-09-16 | INR 432.45 | -0.49% | INR 434.50 | INR 434.95 | INR 428.10 | 679.05K |
| 2026-09-15 | INR 434.60 | -2.39% | INR 446.00 | INR 447.65 | INR 431.00 | 859.28K |
| 2026-09-14 | INR 445.25 | 0.00% | INR 445.25 | INR 445.25 | INR 445.25 | 0 |
| 2026-09-11 | INR 445.25 | -0.92% | INR 443.00 | INR 449.10 | INR 436.50 | 1.63M |
| 2026-09-10 | INR 449.40 | +0.18% | INR 447.45 | INR 455.65 | INR 445.50 | 502.98K |
| 2026-09-09 | INR 448.60 | -1.46% | INR 450.00 | INR 451.85 | INR 444.35 | 963.58K |
| 2026-09-08 | INR 455.25 | -0.85% | INR 460.00 | INR 460.00 | INR 452.35 | 418.07K |
| 2026-09-07 | INR 459.15 | -1.99% | INR 468.00 | INR 468.05 | INR 456.30 | 452.17K |
| 2026-09-04 | INR 468.45 | +0.72% | INR 466.55 | INR 476.35 | INR 464.00 | 713.16K |
| 2026-09-03 | INR 465.10 | +1.19% | INR 462.50 | INR 467.35 | INR 458.35 | 474.85K |
| 2026-09-02 | INR 459.65 | -0.28% | INR 458.00 | INR 461.20 | INR 450.60 | 473.54K |
| 2026-09-01 | INR 460.95 | -0.61% | INR 463.85 | INR 467.00 | INR 454.90 | 1.16M |
| 2026-08-31 | INR 463.80 | -3.18% | INR 475.10 | INR 477.20 | INR 461.00 | 1.07M |
| 2026-08-28 | INR 479.05 | -0.68% | INR 482.60 | INR 486.25 | INR 475.00 | 560.28K |
| 2026-08-27 | INR 482.35 | +2.05% | INR 474.65 | INR 484.00 | INR 471.75 | 1.43M |
| 2026-08-26 | INR 472.65 | -0.69% | INR 478.60 | INR 480.70 | INR 471.00 | 972.86K |
| 2026-08-25 | INR 475.95 | +0.18% | INR 477.00 | INR 479.25 | INR 470.55 | 349.65K |
| 2026-08-24 | INR 475.10 | -3.05% | INR 491.00 | INR 493.30 | INR 474.00 | 1.42M |
| 2026-08-21 | INR 490.05 | -0.81% | INR 495.00 | INR 499.55 | INR 488.75 | 748.30K |
| 2026-08-20 | INR 494.05 | +0.15% | INR 496.30 | INR 506.00 | INR 492.40 | 890.60K |
| 2026-08-19 | INR 493.30 | -0.92% | INR 497.90 | INR 500.00 | INR 491.20 | 408.95K |
| 2026-08-18 | INR 497.90 | +0.09% | INR 498.00 | INR 503.25 | INR 494.55 | 600.07K |
| 2026-08-17 | INR 497.45 | -0.09% | INR 499.00 | INR 504.95 | INR 495.15 | 1.08M |
| 2026-08-14 | INR 497.90 | -0.95% | INR 505.05 | INR 511.90 | INR 492.75 | 2.73M |
| 2026-08-13 | INR 502.70 | +3.84% | INR 481.80 | INR 505.00 | INR 481.65 | 2.43M |
| 2026-08-12 | INR 484.10 | -0.64% | INR 489.95 | INR 492.25 | INR 482.10 | 726.46K |
| 2026-08-11 | INR 487.20 | +2.20% | INR 477.15 | INR 488.40 | INR 474.10 | 1.13M |
| 2026-08-10 | INR 476.70 | -0.70% | INR 480.00 | INR 482.95 | INR 474.40 | 1.28M |
| 2026-08-07 | INR 480.05 | -2.20% | INR 492.90 | INR 493.00 | INR 469.00 | 1.90M |
| 2026-08-06 | INR 490.85 | +2.10% | INR 483.00 | INR 494.00 | INR 475.60 | 2.83M |
| 2026-08-05 | INR 480.75 | +2.36% | INR 474.00 | INR 487.50 | INR 471.45 | 2.46M |
| 2026-08-04 | INR 469.65 | -0.48% | INR 471.70 | INR 472.20 | INR 465.00 | 477.62K |
| 2026-08-03 | INR 471.90 | +1.80% | INR 468.00 | INR 474.40 | INR 464.70 | 855.12K |
| 2026-07-31 | INR 463.55 | -2.80% | INR 480.00 | INR 485.00 | INR 461.00 | 2.69M |
| 2026-07-30 | INR 476.90 | -0.98% | INR 484.50 | INR 484.50 | INR 472.05 | 823.34K |
| 2026-07-29 | INR 481.60 | +3.38% | INR 467.00 | INR 483.75 | INR 463.25 | 1.14M |
| 2026-07-28 | INR 465.85 | +0.16% | INR 466.90 | INR 469.10 | INR 458.35 | 447.46K |
| 2026-07-27 | INR 465.10 | +1.17% | INR 457.00 | INR 472.00 | INR 456.20 | 664.01K |
| 2026-07-24 | INR 459.70 | -1.13% | INR 464.00 | INR 466.30 | INR 451.00 | 623.87K |
| 2026-07-23 | INR 464.95 | -1.70% | INR 473.00 | INR 474.50 | INR 463.00 | 480.90K |
| 2026-07-22 | INR 473.00 | +2.12% | INR 460.00 | INR 473.90 | INR 458.10 | 1.44M |
| 2026-07-21 | INR 463.20 | -0.87% | INR 468.10 | INR 468.80 | INR 460.60 | 798.41K |
| 2026-07-20 | INR 467.25 | -2.11% | INR 489.00 | INR 489.00 | INR 457.60 | 5.96M |
| 2026-07-17 | INR 477.30 | +1.09% | INR 472.90 | INR 482.00 | INR 466.85 | 1.45M |
| 2026-07-16 | INR 472.15 | -0.71% | INR 475.05 | INR 476.20 | INR 467.90 | 438.87K |
| 2026-07-15 | INR 475.55 | +1.34% | INR 470.95 | INR 483.45 | INR 470.95 | 866.28K |
| 2026-07-14 | INR 469.25 | -3.27% | INR 481.00 | INR 482.65 | INR 466.05 | 767.20K |
| 2026-07-13 | INR 485.10 | +1.70% | INR 471.50 | INR 486.00 | INR 468.15 | 910.64K |
| 2026-07-10 | INR 477.00 | +2.83% | INR 470.00 | INR 480.50 | INR 469.95 | 1.56M |
| 2026-07-09 | INR 463.85 | +1.29% | INR 458.60 | INR 469.40 | INR 458.60 | 2.04M |
| 2026-07-08 | INR 457.95 | -2.93% | INR 465.00 | INR 478.40 | INR 454.55 | 3.12M |
| 2026-07-07 | INR 471.75 | -0.97% | INR 478.65 | INR 479.80 | INR 469.00 | 2.16M |
| 2026-07-06 | INR 476.35 | +3.34% | INR 464.00 | INR 480.90 | INR 461.05 | 2.77M |
| 2026-07-03 | INR 460.95 | +0.89% | INR 458.00 | INR 466.10 | INR 453.70 | 1.70M |
| 2026-07-02 | INR 456.90 | +3.34% | INR 443.30 | INR 459.00 | INR 436.90 | 2.00M |
| 2026-07-01 | INR 442.15 | +0.25% | INR 441.10 | INR 447.30 | INR 434.40 | 1.18M |
| 2026-06-30 | INR 441.05 | +2.94% | INR 432.00 | INR 442.50 | INR 432.00 | 1.41M |
| 2026-06-29 | INR 428.45 | -2.69% | INR 440.00 | INR 442.35 | INR 425.00 | 2.45M |
| 2026-06-26 | INR 440.30 | 0.00% | INR 440.30 | INR 440.30 | INR 440.30 | 0 |
| 2026-06-25 | INR 440.30 | +2.84% | INR 432.00 | INR 442.65 | INR 428.15 | 2.53M |
| 2026-06-24 | INR 428.15 | +0.53% | INR 427.00 | INR 429.95 | INR 416.25 | 1.18M |
| 2026-06-23 | INR 425.90 | +0.28% | INR 426.00 | INR 431.90 | INR 419.50 | 874.62K |
| 2026-06-22 | INR 424.70 | -0.47% | INR 429.00 | INR 430.80 | INR 422.05 | 1.07M |
| 2026-06-19 | INR 426.70 | +5.49% | INR 403.70 | INR 436.00 | INR 400.70 | 11.45M |
| 2026-06-18 | INR 404.50 | -0.19% | INR 406.55 | INR 413.40 | INR 401.60 | 2.26M |
| 2026-06-17 | INR 405.25 | +0.45% | INR 400.50 | INR 406.70 | INR 400.50 | 1.83M |
| 2026-06-16 | INR 403.45 | +0.99% | INR 403.05 | INR 406.65 | INR 398.45 | 1.26M |
| 2026-06-15 | INR 399.50 | +1.94% | INR 400.00 | INR 408.30 | INR 398.05 | 1.35M |
| 2026-06-12 | INR 391.90 | +5.21% | INR 376.00 | INR 393.45 | INR 375.75 | 2.08M |
| 2026-06-11 | INR 372.50 | -2.03% | INR 380.00 | INR 380.60 | INR 370.05 | 787.52K |
| 2026-06-10 | INR 380.20 | -0.91% | INR 384.95 | INR 385.80 | INR 378.20 | 543.14K |
| 2026-06-09 | INR 383.70 | +0.70% | INR 384.85 | INR 386.60 | INR 381.45 | 835.78K |
| 2026-06-08 | INR 381.05 | -2.26% | INR 385.85 | INR 388.45 | INR 378.20 | 663.33K |
| 2026-06-05 | INR 389.85 | -0.89% | INR 396.00 | INR 397.40 | INR 388.25 | 1.46M |
| 2026-06-04 | INR 393.35 | -1.49% | INR 398.00 | INR 401.55 | INR 391.50 | 1.67M |
| 2026-06-03 | INR 399.30 | +0.38% | INR 399.70 | INR 403.30 | INR 388.80 | 1.52M |
| 2026-06-02 | INR 397.80 | +1.41% | INR 392.00 | INR 399.90 | INR 385.25 | 1.02M |
| 2026-06-01 | INR 392.25 | +2.46% | INR 383.95 | INR 398.65 | INR 383.95 | 1.60M |
| 2026-05-29 | INR 382.85 | -2.95% | INR 396.00 | INR 398.90 | INR 379.05 | 2.14M |