Skip to main content
Power Finance Corporation Limited (BOM:532810)
India flag India · Delayed Price · Currency is INR
392.25
-15.40 (-3.78%)
At close: Mar 9, 2026

Power Finance Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026397.50399.70384.25392.25392.25-3.78%348,014
Mar 6, 2026414.00425.00405.70407.65407.65-1.61%635,122
Mar 5, 2026396.85415.65396.85414.30414.304.67%424,616
Mar 4, 2026404.20404.20391.10395.80395.80-2.49%252,240
Mar 2, 2026390.90409.75390.90405.90405.90-1.66%378,078
Feb 27, 2026418.55421.95410.70412.75412.75-1.81%219,210
Feb 26, 2026424.85426.60417.00420.35420.35-0.74%247,074
Feb 25, 2026420.05425.25417.05423.50423.501.00%231,766
Feb 24, 2026410.45420.25407.45419.30419.301.83%359,382
Feb 23, 2026412.65417.50407.50411.75411.750.41%476,111
Feb 20, 2026405.00410.95405.00410.05410.050.02%240,376
Feb 19, 2026420.30421.60407.25409.95405.95-2.49%161,942
Feb 18, 2026418.80423.90418.00420.40416.300.84%219,259
Feb 17, 2026411.70418.00409.25416.90412.831.26%195,295
Feb 16, 2026400.55413.00397.15411.70407.682.72%325,541
Feb 13, 2026409.90409.90399.60400.80396.89-2.35%184,052
Feb 12, 2026416.75421.00408.10410.45406.45-1.29%510,425
Feb 11, 2026413.60416.80412.30415.80411.740.54%319,441
Feb 10, 2026415.50418.45408.00413.55409.51-0.39%275,279
Feb 9, 2026423.65430.75405.30415.15411.10-0.97%1,634,360
Feb 6, 2026412.90420.10406.00419.20415.111.01%686,041
Feb 5, 2026415.05420.75406.20415.00410.950.13%575,420
Feb 4, 2026393.80415.90390.00414.45410.415.58%858,644
Feb 3, 2026404.00404.00386.90392.55388.721.80%372,918
Feb 2, 2026384.15390.80373.55385.60381.841.13%348,345
Feb 1, 2026378.05401.75370.00381.30377.580.51%1,662,402
Jan 30, 2026384.00384.10375.90379.35375.65-1.91%324,705
Jan 29, 2026383.70390.80382.90386.75382.980.98%303,254
Jan 28, 2026362.05384.55362.05383.00379.265.80%726,393
Jan 27, 2026358.00363.90356.50362.00358.470.93%417,172
Jan 23, 2026365.50371.00357.70358.65355.15-1.74%312,403
Jan 22, 2026362.75366.00360.55365.00361.442.14%152,621
Jan 21, 2026358.20362.05351.55357.35353.86-0.86%171,042
Jan 20, 2026370.25371.20358.05360.45356.93-3.01%200,813
Jan 19, 2026374.20375.65370.55371.65368.02-1.01%252,251
Jan 16, 2026374.00379.00370.30375.45371.790.98%175,450
Jan 14, 2026369.60373.45367.90371.80368.170.62%132,185
Jan 13, 2026374.85374.85366.00369.50365.89-0.54%152,259
Jan 12, 2026356.10372.60355.00371.50367.883.47%693,937
Jan 9, 2026363.90367.15358.00359.05355.55-1.74%214,972
Jan 8, 2026377.35379.45363.00365.40361.83-3.06%356,916
Jan 7, 2026376.10377.50372.60376.95373.270.23%122,472
Jan 6, 2026376.70381.55373.20376.10372.430.35%260,217
Jan 5, 2026377.10378.90371.65374.80371.14-0.29%1,583,023
Jan 2, 2026364.35378.90363.40375.90372.233.54%840,952
Jan 1, 2026358.50363.70356.30363.05359.512.15%511,950
Dec 31, 2025350.00358.60350.00355.40351.931.73%394,949
Dec 30, 2025351.10351.55348.85349.35345.94-0.58%73,571
Dec 29, 2025353.60355.55350.40351.40347.97-0.87%85,764
Dec 26, 2025352.20358.00350.35354.50351.040.65%126,666
Dec 24, 2025355.40357.00351.00352.20348.76-0.77%344,585
Dec 23, 2025344.15356.80342.35354.95351.493.36%438,634
Dec 22, 2025340.05344.60339.40343.40340.051.36%246,465
Dec 19, 2025335.35339.40335.20338.80335.491.13%106,243
Dec 18, 2025334.85337.30330.05335.00331.73-0.18%137,286
Dec 17, 2025336.10338.80334.25335.60332.33-0.12%147,461
Dec 16, 2025341.20341.20335.00336.00332.72-1.48%130,727
Dec 15, 2025343.30343.60337.70341.05337.72-0.93%328,944
Dec 12, 2025344.00344.95339.80344.25340.890.47%237,892
Dec 11, 2025344.90344.90340.50342.65339.31-0.35%206,097
Dec 10, 2025345.00349.00342.65343.85340.490.39%287,696
Dec 9, 2025340.35344.20335.00342.50339.16-405,248
Dec 8, 2025353.00353.30340.05342.50339.16-2.89%438,129
Dec 5, 2025351.95353.95348.80352.70349.260.20%138,272
Dec 4, 2025352.00354.80350.65352.00348.570.03%99,715
Dec 3, 2025360.90361.65350.60351.90348.47-2.33%582,616
Dec 2, 2025360.00363.25357.75360.30356.78-0.17%117,954
Dec 1, 2025364.00365.70360.00360.90357.38-0.61%223,271
Nov 28, 2025364.00365.20361.00363.10359.56-0.59%267,295
Nov 27, 2025363.40367.70361.90365.25361.690.77%328,947
Nov 26, 2025359.40364.70357.60362.45358.910.32%208,541
Nov 25, 2025363.05366.50360.90361.30354.16-0.37%228,892
Nov 24, 2025370.70370.70361.80362.65355.48-1.89%231,932
Nov 21, 2025373.35373.35369.10369.65362.35-0.84%196,336
Nov 20, 2025373.90376.25372.30372.80365.43-0.20%74,433
Nov 19, 2025375.50376.45372.10373.55366.17-0.23%131,396
Nov 18, 2025381.00381.00373.20374.40367.00-0.61%226,347
Nov 17, 2025375.50379.95375.45376.70369.260.56%251,919
Nov 14, 2025373.50375.50371.15374.60367.200.47%166,687
Nov 13, 2025376.00377.30372.15372.85365.48-0.63%162,857
Nov 12, 2025376.00380.50373.40375.20367.790.05%240,882
Nov 11, 2025378.00378.00369.60375.00367.59-0.60%251,230
Nov 10, 2025379.85381.65374.25377.25369.80-0.84%415,938
Nov 7, 2025384.55394.70375.00380.45372.93-1.44%277,645
Nov 6, 2025396.25397.75385.35386.00378.37-2.59%486,409
Nov 4, 2025403.30406.00395.70396.25388.42-1.76%145,505
Nov 3, 2025402.15406.85401.50403.35395.380.02%275,434
Oct 31, 2025404.60408.65402.50403.25395.28-0.44%194,310
Oct 30, 2025413.85413.85403.00405.05397.05-0.99%377,861
Oct 29, 2025396.00410.95393.45409.10401.023.67%717,359
Oct 28, 2025398.95401.85393.20394.60386.80-0.69%299,067
Oct 27, 2025395.30399.50394.10397.35389.500.94%165,892
Oct 24, 2025399.40399.40392.30393.65385.87-0.77%192,180
Oct 23, 2025403.00403.80395.70396.70388.86-0.53%216,019
Oct 21, 2025400.05401.55397.00398.80390.920.23%33,946
Oct 20, 2025398.60400.95396.65397.90390.040.32%184,354
Oct 17, 2025400.75400.95393.65396.65388.81-1.24%340,915
Oct 16, 2025408.80408.80401.00401.65393.71-0.78%164,576
Oct 15, 2025399.90407.00398.80404.80396.801.87%1,003,716
Oct 14, 2025403.10404.30395.50397.35389.50-1.40%131,887