Poonawalla Fincorp Limited (BOM:524000)
India
· Delayed Price · Currency is INR 416.30
-3.40 (-0.81%)
At close: Apr 28, 2026
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 424.70 | 424.70 | 413.50 | 416.30 | 416.30 | -0.81% | 22,052 |
| Apr 27, 2026 | 422.05 | 423.80 | 417.35 | 419.70 | 419.70 | 0.91% | 42,814 |
| Apr 24, 2026 | 421.05 | 423.00 | 412.10 | 415.90 | 415.90 | -1.01% | 61,616 |
| Apr 23, 2026 | 421.30 | 428.00 | 417.75 | 420.15 | 420.15 | -1.04% | 99,852 |
| Apr 22, 2026 | 420.00 | 433.10 | 420.00 | 424.55 | 424.55 | 0.50% | 387,892 |
| Apr 21, 2026 | 421.35 | 426.00 | 417.05 | 422.45 | 422.45 | 0.93% | 221,296 |
| Apr 20, 2026 | 412.05 | 421.95 | 404.95 | 418.55 | 418.55 | 1.10% | 152,002 |
| Apr 17, 2026 | 408.25 | 417.00 | 401.90 | 414.00 | 414.00 | 1.66% | 179,223 |
| Apr 16, 2026 | 419.85 | 419.85 | 400.20 | 407.25 | 407.25 | -1.76% | 177,903 |
| Apr 15, 2026 | 412.70 | 418.60 | 408.75 | 414.55 | 414.55 | 1.53% | 63,017 |
| Apr 13, 2026 | 396.45 | 410.95 | 388.00 | 408.30 | 408.30 | 2.02% | 80,659 |
| Apr 10, 2026 | 396.20 | 413.00 | 394.25 | 400.20 | 400.20 | -0.20% | 186,941 |
| Apr 9, 2026 | 419.85 | 421.50 | 396.50 | 401.00 | 401.00 | -3.33% | 126,717 |
| Apr 8, 2026 | 417.85 | 429.95 | 413.35 | 414.80 | 414.80 | 2.70% | 70,354 |
| Apr 7, 2026 | 396.35 | 411.90 | 396.35 | 403.90 | 403.90 | 1.85% | 90,746 |
| Apr 6, 2026 | 392.35 | 404.70 | 385.50 | 396.55 | 396.55 | 0.83% | 68,049 |
| Apr 2, 2026 | 378.10 | 395.70 | 366.95 | 393.30 | 393.30 | 2.74% | 49,884 |
| Apr 1, 2026 | 370.25 | 388.10 | 370.25 | 382.80 | 382.80 | 3.91% | 81,781 |
| Mar 30, 2026 | 379.95 | 383.95 | 362.95 | 368.40 | 368.40 | -4.32% | 113,953 |
| Mar 27, 2026 | 390.00 | 390.00 | 377.15 | 385.05 | 385.05 | -1.42% | 66,912 |
| Mar 25, 2026 | 382.00 | 395.80 | 382.00 | 390.60 | 390.60 | 2.53% | 45,347 |
| Mar 24, 2026 | 385.50 | 387.60 | 372.00 | 380.95 | 380.95 | 1.11% | 84,962 |
| Mar 23, 2026 | 388.00 | 389.05 | 369.80 | 376.75 | 376.75 | -4.23% | 125,635 |
| Mar 20, 2026 | 408.55 | 409.30 | 390.80 | 393.40 | 393.40 | -1.80% | 95,745 |
| Mar 19, 2026 | 405.00 | 405.95 | 398.00 | 400.60 | 400.60 | -2.81% | 77,647 |
| Mar 18, 2026 | 409.95 | 415.60 | 406.25 | 412.20 | 412.20 | 1.55% | 119,323 |
| Mar 17, 2026 | 430.95 | 430.95 | 404.65 | 405.90 | 405.90 | -4.12% | 78,041 |
| Mar 16, 2026 | 403.80 | 427.10 | 402.55 | 423.35 | 423.35 | 3.83% | 228,862 |
| Mar 13, 2026 | 407.65 | 409.90 | 400.15 | 407.75 | 407.75 | -0.85% | 57,658 |
| Mar 12, 2026 | 412.10 | 415.90 | 407.00 | 411.25 | 411.25 | -1.60% | 63,359 |
| Mar 11, 2026 | 425.55 | 427.55 | 414.05 | 417.95 | 417.95 | -1.33% | 62,448 |
| Mar 10, 2026 | 415.35 | 426.75 | 412.30 | 423.60 | 423.60 | 2.39% | 95,908 |
| Mar 9, 2026 | 406.95 | 417.95 | 404.35 | 413.70 | 413.70 | -2.43% | 61,853 |
| Mar 6, 2026 | 432.55 | 435.25 | 421.60 | 424.00 | 424.00 | -2.09% | 10,853 |
| Mar 5, 2026 | 438.75 | 438.75 | 424.90 | 433.05 | 433.05 | 1.86% | 29,041 |
| Mar 4, 2026 | 430.55 | 432.85 | 421.15 | 425.15 | 425.15 | -2.92% | 116,346 |
| Mar 2, 2026 | 440.00 | 452.20 | 433.00 | 437.95 | 437.95 | -3.67% | 60,826 |
| Feb 27, 2026 | 462.40 | 465.00 | 450.05 | 454.65 | 454.65 | -1.99% | 37,052 |
| Feb 26, 2026 | 472.30 | 476.15 | 461.95 | 463.90 | 463.90 | 0.68% | 144,210 |
| Feb 25, 2026 | 469.80 | 472.90 | 454.15 | 460.75 | 460.75 | -1.54% | 56,980 |
| Feb 24, 2026 | 474.05 | 474.05 | 465.55 | 467.95 | 467.95 | -0.95% | 23,740 |
| Feb 23, 2026 | 477.50 | 480.60 | 467.00 | 472.45 | 472.45 | 0.28% | 206,170 |
| Feb 20, 2026 | 470.90 | 479.45 | 468.00 | 471.15 | 471.15 | -0.82% | 51,065 |
| Feb 19, 2026 | 488.80 | 493.80 | 472.25 | 475.05 | 475.05 | -3.14% | 152,326 |
| Feb 18, 2026 | 477.05 | 492.90 | 475.30 | 490.45 | 490.45 | 2.83% | 126,821 |
| Feb 17, 2026 | 461.45 | 486.00 | 460.00 | 476.95 | 476.95 | 3.50% | 128,034 |
| Feb 16, 2026 | 471.50 | 479.05 | 457.95 | 460.80 | 460.80 | -0.63% | 50,076 |
| Feb 13, 2026 | 470.05 | 472.85 | 460.80 | 463.70 | 463.70 | -1.92% | 77,301 |
| Feb 12, 2026 | 488.05 | 490.30 | 471.00 | 472.80 | 472.80 | -3.30% | 128,465 |
| Feb 11, 2026 | 486.50 | 502.45 | 478.40 | 488.95 | 488.95 | 0.37% | 278,487 |
| Feb 10, 2026 | 461.65 | 494.00 | 457.95 | 487.15 | 487.15 | 4.54% | 262,050 |
| Feb 9, 2026 | 430.95 | 471.35 | 428.80 | 466.00 | 466.00 | 8.02% | 455,375 |
| Feb 6, 2026 | 409.40 | 441.00 | 403.00 | 431.40 | 431.40 | 5.46% | 66,188 |
| Feb 5, 2026 | 421.35 | 421.35 | 396.05 | 409.05 | 409.05 | -2.64% | 43,222 |
| Feb 4, 2026 | 409.40 | 422.00 | 403.85 | 420.15 | 420.15 | 2.66% | 46,518 |
| Feb 3, 2026 | 414.65 | 414.65 | 400.10 | 409.25 | 409.25 | 3.77% | 80,078 |
| Feb 2, 2026 | 387.25 | 396.45 | 373.85 | 394.40 | 394.40 | 1.35% | 64,242 |
| Feb 1, 2026 | 399.55 | 401.75 | 373.55 | 389.15 | 389.15 | -2.35% | 49,727 |
| Jan 30, 2026 | 396.00 | 401.45 | 390.10 | 398.50 | 398.50 | -0.24% | 34,840 |
| Jan 29, 2026 | 405.55 | 407.15 | 397.00 | 399.45 | 399.45 | -1.69% | 68,095 |
| Jan 28, 2026 | 405.40 | 411.70 | 394.20 | 406.30 | 406.30 | 0.35% | 107,999 |
| Jan 27, 2026 | 416.00 | 416.05 | 393.40 | 404.90 | 404.90 | -2.41% | 167,485 |
| Jan 23, 2026 | 448.00 | 448.45 | 410.55 | 414.90 | 414.90 | -7.44% | 170,451 |
| Jan 22, 2026 | 440.45 | 449.20 | 437.45 | 448.25 | 448.25 | 1.93% | 48,348 |
| Jan 21, 2026 | 446.50 | 447.65 | 431.00 | 439.75 | 439.75 | -1.76% | 62,823 |
| Jan 20, 2026 | 474.90 | 474.90 | 443.10 | 447.65 | 447.65 | -5.36% | 97,953 |
| Jan 19, 2026 | 479.00 | 492.50 | 462.10 | 473.00 | 473.00 | 1.94% | 326,430 |
| Jan 16, 2026 | 476.20 | 481.95 | 461.45 | 464.00 | 464.00 | -1.50% | 65,328 |
| Jan 14, 2026 | 460.75 | 473.75 | 456.50 | 471.05 | 471.05 | 2.21% | 38,420 |
| Jan 13, 2026 | 451.15 | 462.80 | 449.65 | 460.85 | 460.85 | 2.26% | 49,507 |
| Jan 12, 2026 | 461.20 | 461.20 | 446.15 | 450.65 | 450.65 | -2.52% | 23,567 |
| Jan 9, 2026 | 460.05 | 467.50 | 457.10 | 462.30 | 462.30 | 0.24% | 141,962 |
| Jan 8, 2026 | 470.60 | 470.60 | 456.60 | 461.20 | 461.20 | -2.00% | 104,827 |
| Jan 7, 2026 | 478.50 | 481.00 | 465.95 | 470.60 | 470.60 | -1.78% | 82,936 |
| Jan 6, 2026 | 488.45 | 490.55 | 477.05 | 479.15 | 479.15 | -1.25% | 49,794 |
| Jan 5, 2026 | 481.90 | 497.20 | 476.70 | 485.20 | 485.20 | 0.98% | 177,864 |
| Jan 2, 2026 | 485.00 | 488.65 | 478.60 | 480.50 | 480.50 | -0.60% | 82,458 |
| Jan 1, 2026 | 489.35 | 489.65 | 481.55 | 483.40 | 483.40 | 0.12% | 45,488 |
| Dec 31, 2025 | 484.50 | 486.90 | 479.65 | 482.80 | 482.80 | -0.20% | 33,129 |
| Dec 30, 2025 | 475.05 | 486.60 | 471.00 | 483.75 | 483.75 | 1.56% | 79,216 |
| Dec 29, 2025 | 470.85 | 479.00 | 468.75 | 476.30 | 476.30 | 0.72% | 38,228 |
| Dec 26, 2025 | 469.05 | 477.00 | 466.35 | 472.90 | 472.90 | 0.84% | 29,714 |
| Dec 24, 2025 | 470.50 | 482.40 | 468.05 | 468.95 | 468.95 | -0.36% | 35,907 |
| Dec 23, 2025 | 471.00 | 474.30 | 466.85 | 470.65 | 470.65 | 0.05% | 45,941 |
| Dec 22, 2025 | 453.50 | 472.75 | 450.10 | 470.40 | 470.40 | 4.94% | 54,669 |
| Dec 19, 2025 | 440.35 | 451.85 | 440.35 | 448.25 | 448.25 | 1.01% | 19,617 |
| Dec 18, 2025 | 442.90 | 445.35 | 433.25 | 443.75 | 443.75 | 0.40% | 39,537 |
| Dec 17, 2025 | 442.10 | 445.10 | 436.10 | 442.00 | 442.00 | -0.02% | 27,362 |
| Dec 16, 2025 | 443.10 | 445.50 | 438.00 | 442.10 | 442.10 | -0.23% | 24,367 |
| Dec 15, 2025 | 445.55 | 450.00 | 441.30 | 443.10 | 443.10 | -1.81% | 24,852 |
| Dec 12, 2025 | 452.00 | 457.20 | 449.15 | 451.25 | 451.25 | 0.39% | 36,275 |
| Dec 11, 2025 | 446.90 | 454.95 | 446.85 | 449.50 | 449.50 | 0.03% | 38,414 |
| Dec 10, 2025 | 456.35 | 459.45 | 445.95 | 449.35 | 449.35 | -1.50% | 30,187 |
| Dec 9, 2025 | 450.25 | 458.75 | 442.00 | 456.20 | 456.20 | 2.18% | 39,524 |
| Dec 8, 2025 | 465.15 | 470.20 | 441.75 | 446.45 | 446.45 | -5.47% | 82,561 |
| Dec 5, 2025 | 461.05 | 475.05 | 457.25 | 472.30 | 472.30 | 1.89% | 92,378 |
| 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 |