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 |
| Sep 22, 2025 | 496.55 | 501.00 | 482.35 | 484.30 | 484.30 | -3.19% | 188,917 |
| Sep 19, 2025 | 503.00 | 508.95 | 493.65 | 500.25 | 500.25 | -0.37% | 884,630 |
| Sep 18, 2025 | 450.15 | 513.30 | 450.15 | 502.10 | 502.10 | 12.15% | 5,416,721 |
| Sep 17, 2025 | 442.40 | 456.50 | 442.40 | 447.70 | 447.70 | 1.23% | 84,341 |
| Sep 16, 2025 | 436.55 | 447.75 | 436.55 | 442.25 | 442.25 | 0.66% | 68,869 |
| Sep 15, 2025 | 439.20 | 447.00 | 435.70 | 439.35 | 439.35 | 0.05% | 37,600 |
| Sep 12, 2025 | 443.85 | 444.00 | 437.15 | 439.15 | 439.15 | 0.16% | 20,961 |
| Sep 11, 2025 | 447.45 | 452.10 | 436.60 | 438.45 | 438.45 | -2.64% | 29,034 |
| Sep 10, 2025 | 430.00 | 453.00 | 430.00 | 450.35 | 450.35 | 4.70% | 50,981 |
| Sep 9, 2025 | 428.55 | 435.00 | 426.95 | 430.15 | 430.15 | 0.33% | 18,103 |
| Sep 8, 2025 | 430.65 | 434.75 | 427.30 | 428.75 | 428.75 | -0.61% | 21,129 |
| Sep 5, 2025 | 435.00 | 438.60 | 430.65 | 431.40 | 431.40 | -0.16% | 26,793 |
| Sep 4, 2025 | 444.95 | 452.05 | 430.25 | 432.10 | 432.10 | -2.41% | 52,879 |
| Sep 3, 2025 | 424.85 | 444.75 | 423.75 | 442.75 | 442.75 | 3.90% | 92,661 |
| Sep 2, 2025 | 429.05 | 432.50 | 424.05 | 426.15 | 426.15 | -0.58% | 20,725 |
| Sep 1, 2025 | 439.45 | 439.45 | 426.35 | 428.65 | 428.65 | -0.56% | 50,886 |
| Aug 29, 2025 | 429.30 | 433.70 | 423.60 | 431.05 | 431.05 | 0.76% | 51,861 |
| Aug 28, 2025 | 452.45 | 455.00 | 421.30 | 427.80 | 427.80 | -5.44% | 70,907 |
| Aug 26, 2025 | 463.90 | 469.95 | 450.45 | 452.40 | 452.40 | -3.21% | 50,465 |
| Aug 25, 2025 | 465.35 | 470.75 | 462.85 | 467.40 | 467.40 | 0.41% | 65,109 |
| Aug 22, 2025 | 448.15 | 466.65 | 448.15 | 465.50 | 465.50 | 3.30% | 72,421 |
| Aug 21, 2025 | 460.05 | 466.40 | 449.15 | 450.65 | 450.65 | -2.64% | 51,112 |
| Aug 20, 2025 | 471.20 | 471.20 | 461.75 | 462.85 | 462.85 | -1.47% | 43,533 |
| Aug 19, 2025 | 468.00 | 470.45 | 461.55 | 469.75 | 469.75 | 0.37% | 62,539 |
| Aug 18, 2025 | 456.15 | 474.00 | 456.15 | 468.00 | 468.00 | 2.72% | 89,297 |
| Aug 14, 2025 | 453.30 | 460.80 | 452.40 | 455.60 | 455.60 | 0.86% | 55,129 |
| Aug 13, 2025 | 447.00 | 456.95 | 447.00 | 451.70 | 451.70 | 1.05% | 62,685 |
| Aug 12, 2025 | 441.80 | 450.90 | 441.10 | 447.00 | 447.00 | 1.09% | 35,150 |
| Aug 11, 2025 | 433.10 | 443.00 | 432.50 | 442.20 | 442.20 | 1.76% | 83,194 |
| Aug 8, 2025 | 441.80 | 444.50 | 433.05 | 434.55 | 434.55 | -2.19% | 24,125 |
| Aug 7, 2025 | 440.50 | 446.00 | 436.80 | 444.30 | 444.30 | 0.82% | 108,478 |
| Aug 6, 2025 | 437.15 | 443.50 | 432.40 | 440.70 | 440.70 | 0.52% | 76,394 |
| Aug 5, 2025 | 422.50 | 440.60 | 422.50 | 438.40 | 438.40 | 1.67% | 78,946 |
| Aug 4, 2025 | 419.45 | 432.35 | 414.35 | 431.20 | 431.20 | 2.92% | 31,354 |
| Aug 1, 2025 | 425.00 | 425.00 | 411.10 | 418.95 | 418.95 | -1.11% | 78,676 |
| Jul 31, 2025 | 410.60 | 430.80 | 409.70 | 423.65 | 423.65 | 2.42% | 81,702 |
| Jul 30, 2025 | 411.55 | 426.10 | 410.40 | 413.65 | 413.65 | -0.58% | 108,390 |
| Jul 29, 2025 | 422.85 | 422.85 | 401.05 | 416.05 | 416.05 | -1.12% | 185,251 |
| Jul 28, 2025 | 416.05 | 444.95 | 416.05 | 420.75 | 420.75 | 1.75% | 958,608 |
| Jul 25, 2025 | 432.25 | 432.25 | 407.00 | 413.50 | 413.50 | -4.34% | 115,431 |
| Jul 24, 2025 | 447.55 | 447.55 | 430.50 | 432.25 | 432.25 | -3.06% | 73,070 |
| Jul 23, 2025 | 454.90 | 455.40 | 442.50 | 445.90 | 445.90 | -1.36% | 26,833 |
| Jul 22, 2025 | 462.00 | 465.30 | 451.00 | 452.05 | 452.05 | -1.55% | 65,448 |
| Jul 21, 2025 | 451.00 | 466.20 | 451.00 | 459.15 | 459.15 | 1.56% | 107,884 |
| Jul 18, 2025 | 447.25 | 457.10 | 447.20 | 452.10 | 452.10 | 0.99% | 47,913 |
| Jul 17, 2025 | 452.25 | 454.05 | 445.80 | 447.65 | 447.65 | -1.18% | 26,002 |
| Jul 16, 2025 | 453.05 | 456.45 | 448.40 | 453.00 | 453.00 | -0.38% | 46,661 |
| Jul 15, 2025 | 455.75 | 456.60 | 451.90 | 454.75 | 454.75 | 0.06% | 26,573 |
| Jul 14, 2025 | 453.30 | 456.30 | 445.05 | 454.50 | 454.50 | -0.10% | 59,025 |
| Jul 11, 2025 | 466.00 | 466.60 | 451.80 | 454.95 | 454.95 | -2.63% | 18,067 |