Power Finance Corporation Limited (BOM:532810)
India
· Delayed Price · Currency is INR 480.90
+6.00 (1.26%)
At close: Apr 28, 2026
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 470.20 | 478.30 | 470.20 | 474.90 | 474.90 | 1.24% | 281,163 |
| Apr 24, 2026 | 469.10 | 470.75 | 462.05 | 469.10 | 469.10 | -0.16% | 386,238 |
| Apr 23, 2026 | 467.40 | 472.00 | 466.00 | 469.85 | 469.85 | -0.06% | 119,040 |
| Apr 22, 2026 | 467.35 | 475.50 | 467.35 | 470.15 | 470.15 | -0.14% | 147,233 |
| Apr 21, 2026 | 474.00 | 479.30 | 469.25 | 470.80 | 470.80 | -0.43% | 399,775 |
| Apr 20, 2026 | 463.00 | 475.00 | 457.00 | 472.85 | 472.85 | 1.72% | 764,233 |
| Apr 17, 2026 | 459.00 | 467.30 | 455.60 | 464.85 | 464.85 | 1.27% | 629,208 |
| Apr 16, 2026 | 448.00 | 466.90 | 446.80 | 459.00 | 459.00 | 3.22% | 817,812 |
| Apr 15, 2026 | 435.10 | 446.50 | 435.10 | 444.70 | 444.70 | 2.56% | 821,521 |
| Apr 13, 2026 | 424.50 | 434.20 | 420.05 | 433.60 | 433.60 | -0.25% | 196,169 |
| Apr 10, 2026 | 431.45 | 438.50 | 426.45 | 434.70 | 434.70 | 1.58% | 361,570 |
| Apr 9, 2026 | 418.15 | 432.75 | 413.60 | 427.95 | 427.95 | 2.59% | 605,048 |
| Apr 8, 2026 | 422.05 | 425.65 | 414.00 | 417.15 | 417.15 | 2.46% | 313,924 |
| Apr 7, 2026 | 405.00 | 409.20 | 402.60 | 407.15 | 407.15 | 0.32% | 210,139 |
| Apr 6, 2026 | 402.60 | 407.45 | 398.75 | 405.85 | 405.85 | 0.81% | 387,768 |
| Apr 2, 2026 | 391.45 | 404.00 | 382.40 | 402.60 | 402.60 | 1.28% | 541,543 |
| Apr 1, 2026 | 384.90 | 399.90 | 384.90 | 397.50 | 397.50 | 4.70% | 635,649 |
| Mar 30, 2026 | 390.30 | 394.90 | 376.10 | 379.65 | 379.65 | -4.13% | 482,273 |
| Mar 27, 2026 | 401.15 | 403.90 | 394.60 | 396.00 | 396.00 | -1.86% | 666,363 |
| Mar 25, 2026 | 401.50 | 409.00 | 400.70 | 403.50 | 403.50 | 1.18% | 573,638 |
| Mar 24, 2026 | 409.95 | 409.95 | 395.75 | 398.80 | 398.80 | 0.21% | 754,622 |
| Mar 23, 2026 | 403.40 | 404.55 | 386.30 | 397.95 | 397.95 | -3.64% | 661,143 |
| Mar 20, 2026 | 415.95 | 428.40 | 411.00 | 413.00 | 409.75 | 0.36% | 457,810 |
| Mar 19, 2026 | 424.25 | 426.35 | 409.20 | 411.50 | 408.26 | -4.73% | 266,788 |
| Mar 18, 2026 | 419.25 | 434.90 | 418.50 | 431.95 | 428.55 | 3.39% | 601,087 |
| Mar 17, 2026 | 406.60 | 419.45 | 404.30 | 417.80 | 414.51 | 2.78% | 426,785 |
| Mar 16, 2026 | 405.00 | 410.00 | 396.70 | 406.50 | 403.30 | 0.26% | 161,451 |
| Mar 13, 2026 | 412.85 | 418.35 | 402.05 | 405.45 | 402.26 | -2.54% | 409,164 |
| Mar 12, 2026 | 404.80 | 421.00 | 398.00 | 416.00 | 412.73 | 2.26% | 304,365 |
| Mar 11, 2026 | 409.80 | 416.90 | 405.70 | 406.80 | 403.60 | -1.32% | 277,391 |
| Mar 10, 2026 | 397.15 | 414.90 | 396.30 | 412.25 | 409.01 | 5.10% | 327,195 |
| Mar 9, 2026 | 397.50 | 399.70 | 384.25 | 392.25 | 389.16 | -3.78% | 348,039 |
| Mar 6, 2026 | 414.00 | 425.00 | 405.70 | 407.65 | 404.44 | -1.61% | 635,122 |
| Mar 5, 2026 | 396.85 | 415.65 | 396.85 | 414.30 | 411.04 | 4.67% | 424,616 |
| Mar 4, 2026 | 404.20 | 404.20 | 391.10 | 395.80 | 392.69 | -2.49% | 252,240 |
| Mar 2, 2026 | 390.90 | 409.75 | 390.90 | 405.90 | 402.71 | -1.66% | 378,078 |
| Feb 27, 2026 | 418.55 | 421.95 | 410.70 | 412.75 | 409.50 | -1.81% | 219,210 |
| Feb 26, 2026 | 424.85 | 426.60 | 417.00 | 420.35 | 417.04 | -0.74% | 247,074 |
| Feb 25, 2026 | 420.05 | 425.25 | 417.05 | 423.50 | 420.17 | 1.00% | 231,766 |
| Feb 24, 2026 | 410.45 | 420.25 | 407.45 | 419.30 | 416.00 | 1.83% | 359,382 |
| Feb 23, 2026 | 412.65 | 417.50 | 407.50 | 411.75 | 408.51 | 0.41% | 476,111 |
| Feb 20, 2026 | 405.00 | 410.95 | 405.00 | 410.05 | 406.82 | 0.02% | 240,376 |
| Feb 19, 2026 | 420.30 | 421.60 | 407.25 | 409.95 | 402.76 | -2.49% | 161,942 |
| Feb 18, 2026 | 418.80 | 423.90 | 418.00 | 420.40 | 413.02 | 0.84% | 219,259 |
| Feb 17, 2026 | 411.70 | 418.00 | 409.25 | 416.90 | 409.58 | 1.26% | 195,295 |
| Feb 16, 2026 | 400.55 | 413.00 | 397.15 | 411.70 | 404.47 | 2.72% | 325,541 |
| Feb 13, 2026 | 409.90 | 409.90 | 399.60 | 400.80 | 393.77 | -2.35% | 184,052 |
| Feb 12, 2026 | 416.75 | 421.00 | 408.10 | 410.45 | 403.25 | -1.29% | 510,425 |
| Feb 11, 2026 | 413.60 | 416.80 | 412.30 | 415.80 | 408.50 | 0.54% | 319,441 |
| Feb 10, 2026 | 415.50 | 418.45 | 408.00 | 413.55 | 406.29 | -0.39% | 275,279 |
| Feb 9, 2026 | 423.65 | 430.75 | 405.30 | 415.15 | 407.86 | -0.97% | 1,634,360 |
| Feb 6, 2026 | 412.90 | 420.10 | 406.00 | 419.20 | 411.84 | 1.01% | 686,041 |
| Feb 5, 2026 | 415.05 | 420.75 | 406.20 | 415.00 | 407.72 | 0.13% | 575,420 |
| Feb 4, 2026 | 393.80 | 415.90 | 390.00 | 414.45 | 407.18 | 5.58% | 858,644 |
| Feb 3, 2026 | 404.00 | 404.00 | 386.90 | 392.55 | 385.66 | 1.80% | 372,918 |
| Feb 2, 2026 | 384.15 | 390.80 | 373.55 | 385.60 | 378.83 | 1.13% | 348,345 |
| Feb 1, 2026 | 378.05 | 401.75 | 370.00 | 381.30 | 374.61 | 0.51% | 1,662,402 |
| Jan 30, 2026 | 384.00 | 384.10 | 375.90 | 379.35 | 372.69 | -1.91% | 324,705 |
| Jan 29, 2026 | 383.70 | 390.80 | 382.90 | 386.75 | 379.96 | 0.98% | 303,254 |
| Jan 28, 2026 | 362.05 | 384.55 | 362.05 | 383.00 | 376.28 | 5.80% | 726,393 |
| Jan 27, 2026 | 358.00 | 363.90 | 356.50 | 362.00 | 355.65 | 0.93% | 417,172 |
| Jan 23, 2026 | 365.50 | 371.00 | 357.70 | 358.65 | 352.36 | -1.74% | 312,403 |
| Jan 22, 2026 | 362.75 | 366.00 | 360.55 | 365.00 | 358.59 | 2.14% | 152,621 |
| Jan 21, 2026 | 358.20 | 362.05 | 351.55 | 357.35 | 351.08 | -0.86% | 171,042 |
| Jan 20, 2026 | 370.25 | 371.20 | 358.05 | 360.45 | 354.12 | -3.01% | 200,813 |
| Jan 19, 2026 | 374.20 | 375.65 | 370.55 | 371.65 | 365.13 | -1.01% | 252,251 |
| Jan 16, 2026 | 374.00 | 379.00 | 370.30 | 375.45 | 368.86 | 0.98% | 175,450 |
| Jan 14, 2026 | 369.60 | 373.45 | 367.90 | 371.80 | 365.28 | 0.62% | 132,185 |
| Jan 13, 2026 | 374.85 | 374.85 | 366.00 | 369.50 | 363.02 | -0.54% | 152,259 |
| Jan 12, 2026 | 356.10 | 372.60 | 355.00 | 371.50 | 364.98 | 3.47% | 693,937 |
| Jan 9, 2026 | 363.90 | 367.15 | 358.00 | 359.05 | 352.75 | -1.74% | 214,972 |
| Jan 8, 2026 | 377.35 | 379.45 | 363.00 | 365.40 | 358.99 | -3.06% | 356,916 |
| Jan 7, 2026 | 376.10 | 377.50 | 372.60 | 376.95 | 370.33 | 0.23% | 122,472 |
| Jan 6, 2026 | 376.70 | 381.55 | 373.20 | 376.10 | 369.50 | 0.35% | 260,217 |
| Jan 5, 2026 | 377.10 | 378.90 | 371.65 | 374.80 | 368.22 | -0.29% | 1,583,023 |
| Jan 2, 2026 | 364.35 | 378.90 | 363.40 | 375.90 | 369.30 | 3.54% | 840,952 |
| Jan 1, 2026 | 358.50 | 363.70 | 356.30 | 363.05 | 356.68 | 2.15% | 511,950 |
| Dec 31, 2025 | 350.00 | 358.60 | 350.00 | 355.40 | 349.16 | 1.73% | 394,949 |
| Dec 30, 2025 | 351.10 | 351.55 | 348.85 | 349.35 | 343.22 | -0.58% | 73,571 |
| Dec 29, 2025 | 353.60 | 355.55 | 350.40 | 351.40 | 345.23 | -0.87% | 85,764 |
| Dec 26, 2025 | 352.20 | 358.00 | 350.35 | 354.50 | 348.28 | 0.65% | 126,666 |
| Dec 24, 2025 | 355.40 | 357.00 | 351.00 | 352.20 | 346.02 | -0.77% | 344,585 |
| Dec 23, 2025 | 344.15 | 356.80 | 342.35 | 354.95 | 348.72 | 3.36% | 438,634 |
| Dec 22, 2025 | 340.05 | 344.60 | 339.40 | 343.40 | 337.37 | 1.36% | 246,465 |
| Dec 19, 2025 | 335.35 | 339.40 | 335.20 | 338.80 | 332.85 | 1.13% | 106,243 |
| Dec 18, 2025 | 334.85 | 337.30 | 330.05 | 335.00 | 329.12 | -0.18% | 137,286 |
| Dec 17, 2025 | 336.10 | 338.80 | 334.25 | 335.60 | 329.71 | -0.12% | 147,461 |
| Dec 16, 2025 | 341.20 | 341.20 | 335.00 | 336.00 | 330.10 | -1.48% | 130,727 |
| Dec 15, 2025 | 343.30 | 343.60 | 337.70 | 341.05 | 335.06 | -0.93% | 328,944 |
| Dec 12, 2025 | 344.00 | 344.95 | 339.80 | 344.25 | 338.21 | 0.47% | 237,892 |
| Dec 11, 2025 | 344.90 | 344.90 | 340.50 | 342.65 | 336.64 | -0.35% | 206,097 |
| Dec 10, 2025 | 345.00 | 349.00 | 342.65 | 343.85 | 337.82 | 0.39% | 287,696 |
| Dec 9, 2025 | 340.35 | 344.20 | 335.00 | 342.50 | 336.49 | - | 405,248 |
| Dec 8, 2025 | 353.00 | 353.30 | 340.05 | 342.50 | 336.49 | -2.89% | 438,129 |
| Dec 5, 2025 | 351.95 | 353.95 | 348.80 | 352.70 | 346.51 | 0.20% | 138,272 |
| Dec 4, 2025 | 352.00 | 354.80 | 350.65 | 352.00 | 345.82 | 0.03% | 99,715 |
| Dec 3, 2025 | 360.90 | 361.65 | 350.60 | 351.90 | 345.72 | -2.33% | 582,616 |
| Dec 2, 2025 | 360.00 | 363.25 | 357.75 | 360.30 | 353.98 | -0.17% | 117,954 |
| Dec 1, 2025 | 364.00 | 365.70 | 360.00 | 360.90 | 354.57 | -0.61% | 223,271 |
| Nov 28, 2025 | 364.00 | 365.20 | 361.00 | 363.10 | 356.73 | -0.59% | 267,295 |