Skip to main content
Poonawalla Fincorp Limited (BOM:524000)
India flag India · Delayed Price · Currency is INR
424.00
-9.05 (-2.09%)
At close: Mar 6, 2026

Poonawalla Fincorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026406.95417.95404.35413.70413.70-2.43%61,853
Mar 6, 2026432.55435.25421.60424.00424.00-2.09%10,853
Mar 5, 2026438.75438.75424.90433.05433.051.86%29,041
Mar 4, 2026430.55432.85421.15425.15425.15-2.92%116,346
Mar 2, 2026440.00452.20433.00437.95437.95-3.67%60,826
Feb 27, 2026462.40465.00450.05454.65454.65-1.99%37,052
Feb 26, 2026472.30476.15461.95463.90463.900.68%144,210
Feb 25, 2026469.80472.90454.15460.75460.75-1.54%56,980
Feb 24, 2026474.05474.05465.55467.95467.95-0.95%23,740
Feb 23, 2026477.50480.60467.00472.45472.450.28%206,170
Feb 20, 2026470.90479.45468.00471.15471.15-0.82%51,065
Feb 19, 2026488.80493.80472.25475.05475.05-3.14%152,326
Feb 18, 2026477.05492.90475.30490.45490.452.83%126,821
Feb 17, 2026461.45486.00460.00476.95476.953.50%128,034
Feb 16, 2026471.50479.05457.95460.80460.80-0.63%50,076
Feb 13, 2026470.05472.85460.80463.70463.70-1.92%77,301
Feb 12, 2026488.05490.30471.00472.80472.80-3.30%128,465
Feb 11, 2026486.50502.45478.40488.95488.950.37%278,487
Feb 10, 2026461.65494.00457.95487.15487.154.54%262,050
Feb 9, 2026430.95471.35428.80466.00466.008.02%455,375
Feb 6, 2026409.40441.00403.00431.40431.405.46%66,188
Feb 5, 2026421.35421.35396.05409.05409.05-2.64%43,222
Feb 4, 2026409.40422.00403.85420.15420.152.66%46,518
Feb 3, 2026414.65414.65400.10409.25409.253.77%80,078
Feb 2, 2026387.25396.45373.85394.40394.401.35%64,242
Feb 1, 2026399.55401.75373.55389.15389.15-2.35%49,727
Jan 30, 2026396.00401.45390.10398.50398.50-0.24%34,840
Jan 29, 2026405.55407.15397.00399.45399.45-1.69%68,095
Jan 28, 2026405.40411.70394.20406.30406.300.35%107,999
Jan 27, 2026416.00416.05393.40404.90404.90-2.41%167,485
Jan 23, 2026448.00448.45410.55414.90414.90-7.44%170,451
Jan 22, 2026440.45449.20437.45448.25448.251.93%48,348
Jan 21, 2026446.50447.65431.00439.75439.75-1.76%62,823
Jan 20, 2026474.90474.90443.10447.65447.65-5.36%97,953
Jan 19, 2026479.00492.50462.10473.00473.001.94%326,430
Jan 16, 2026476.20481.95461.45464.00464.00-1.50%65,328
Jan 14, 2026460.75473.75456.50471.05471.052.21%38,420
Jan 13, 2026451.15462.80449.65460.85460.852.26%49,507
Jan 12, 2026461.20461.20446.15450.65450.65-2.52%23,567
Jan 9, 2026460.05467.50457.10462.30462.300.24%141,962
Jan 8, 2026470.60470.60456.60461.20461.20-2.00%104,827
Jan 7, 2026478.50481.00465.95470.60470.60-1.78%82,936
Jan 6, 2026488.45490.55477.05479.15479.15-1.25%49,794
Jan 5, 2026481.90497.20476.70485.20485.200.98%177,864
Jan 2, 2026485.00488.65478.60480.50480.50-0.60%82,458
Jan 1, 2026489.35489.65481.55483.40483.400.12%45,488
Dec 31, 2025484.50486.90479.65482.80482.80-0.20%33,129
Dec 30, 2025475.05486.60471.00483.75483.751.56%79,216
Dec 29, 2025470.85479.00468.75476.30476.300.72%38,228
Dec 26, 2025469.05477.00466.35472.90472.900.84%29,714
Dec 24, 2025470.50482.40468.05468.95468.95-0.36%35,907
Dec 23, 2025471.00474.30466.85470.65470.650.05%45,941
Dec 22, 2025453.50472.75450.10470.40470.404.94%54,669
Dec 19, 2025440.35451.85440.35448.25448.251.01%19,617
Dec 18, 2025442.90445.35433.25443.75443.750.40%39,537
Dec 17, 2025442.10445.10436.10442.00442.00-0.02%27,362
Dec 16, 2025443.10445.50438.00442.10442.10-0.23%24,367
Dec 15, 2025445.55450.00441.30443.10443.10-1.81%24,852
Dec 12, 2025452.00457.20449.15451.25451.250.39%36,275
Dec 11, 2025446.90454.95446.85449.50449.500.03%38,414
Dec 10, 2025456.35459.45445.95449.35449.35-1.50%30,187
Dec 9, 2025450.25458.75442.00456.20456.202.18%39,524
Dec 8, 2025465.15470.20441.75446.45446.45-5.47%82,561
Dec 5, 2025461.05475.05457.25472.30472.301.89%92,378
Dec 4, 2025461.75468.70458.85463.55463.550.29%22,343
Dec 3, 2025478.70478.70459.60462.20462.20-2.76%18,731
Dec 2, 2025484.95485.00473.15475.30475.30-1.99%41,068
Dec 1, 2025480.25504.00479.40484.95484.950.99%165,694
Nov 28, 2025467.05489.30467.00480.20480.203.16%193,193
Nov 27, 2025469.15472.70464.80465.50465.50-0.78%17,996
Nov 26, 2025459.65472.80459.65469.15469.152.06%58,241
Nov 25, 2025457.30464.00457.30459.70459.700.62%53,177
Nov 24, 2025470.00470.20452.00456.85456.85-2.80%29,990
Nov 21, 2025466.85474.60462.70470.00470.000.58%48,084
Nov 20, 2025468.55470.00464.75467.30467.30-0.26%41,861
Nov 19, 2025478.35478.35462.50468.50468.500.68%28,757
Nov 18, 2025469.60469.60463.75465.35465.35-0.69%29,823
Nov 17, 2025468.00470.15465.55468.60468.60-0.04%45,250
Nov 14, 2025475.00475.30465.15468.80468.80-2.11%169,577
Nov 13, 2025489.25494.10478.00478.90478.90-2.11%46,910
Nov 12, 2025477.90490.70462.80489.20489.204.21%163,569
Nov 11, 2025464.80471.45454.00469.45469.452.46%86,171
Nov 10, 2025464.00467.55456.75458.20458.20-1.13%60,065
Nov 7, 2025463.05465.95457.65463.45463.450.13%75,281
Nov 6, 2025472.85473.90460.00462.85462.85-2.11%109,487
Nov 4, 2025472.15487.45470.25472.85472.85-0.39%104,568
Nov 3, 2025477.70487.50473.40474.70474.70-1.49%121,398
Oct 31, 2025487.00492.75479.25481.90481.90-0.17%42,602
Oct 30, 2025486.15488.40480.50482.70482.70-0.97%22,437
Oct 29, 2025494.55494.55480.00487.45487.45-1.20%74,447
Oct 28, 2025492.95503.05489.40493.35493.350.54%125,778
Oct 27, 2025485.40512.00481.80490.70490.701.21%363,139
Oct 24, 2025489.15491.55483.00484.85484.85-0.76%48,299
Oct 23, 2025515.45516.30485.00488.55488.55-5.12%240,854
Oct 21, 2025522.75522.75513.00514.90514.900.66%26,558
Oct 20, 2025533.70533.70503.25511.50511.50-2.79%237,058
Oct 17, 2025539.55540.45524.15526.20526.20-2.47%92,454
Oct 16, 2025544.95544.95535.00539.55539.55-0.51%57,051
Oct 15, 2025517.00544.35515.00542.30542.304.89%107,832
Oct 14, 2025529.15535.35514.40517.00517.00-2.22%98,779