Power Finance Corporation Limited (NSE:PFC)
India
· Delayed Price · Currency is INR 407.85
-5.80 (-1.40%)
At close: Mar 6, 2026
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 414.00 | 425.15 | 405.75 | 407.85 | 407.85 | -1.40% | 8,236,742 |
| Mar 5, 2026 | 398.00 | 415.85 | 397.10 | 413.65 | 413.65 | 4.31% | 9,973,521 |
| Mar 4, 2026 | 400.00 | 404.00 | 391.00 | 396.55 | 396.55 | -2.38% | 10,651,800 |
| Mar 2, 2026 | 400.00 | 409.90 | 398.70 | 406.20 | 406.20 | -1.84% | 6,388,337 |
| Feb 27, 2026 | 420.00 | 422.05 | 410.60 | 413.80 | 413.80 | -1.62% | 6,922,370 |
| Feb 26, 2026 | 423.90 | 426.90 | 416.85 | 420.60 | 420.60 | -0.71% | 5,228,533 |
| Feb 25, 2026 | 421.00 | 425.25 | 417.00 | 423.60 | 423.60 | 1.00% | 7,232,299 |
| Feb 24, 2026 | 410.95 | 420.25 | 407.25 | 419.40 | 419.40 | 1.85% | 8,723,019 |
| Feb 23, 2026 | 412.50 | 417.50 | 407.60 | 411.80 | 411.80 | 0.41% | 9,008,749 |
| Feb 20, 2026 | 405.00 | 411.00 | 404.75 | 410.10 | 410.10 | 0.13% | 7,321,729 |
| Feb 19, 2026 | 420.75 | 421.25 | 407.00 | 409.55 | 405.55 | -2.59% | 4,478,620 |
| Feb 18, 2026 | 419.00 | 424.00 | 417.65 | 420.45 | 416.34 | 0.84% | 5,455,712 |
| Feb 17, 2026 | 411.00 | 418.00 | 409.30 | 416.95 | 412.88 | 1.25% | 5,584,350 |
| Feb 16, 2026 | 400.10 | 413.25 | 397.25 | 411.80 | 407.78 | 2.81% | 4,725,398 |
| Feb 13, 2026 | 407.45 | 408.00 | 399.40 | 400.55 | 396.64 | -2.44% | 7,060,981 |
| Feb 12, 2026 | 418.00 | 421.00 | 408.10 | 410.55 | 406.54 | -1.27% | 6,977,349 |
| Feb 11, 2026 | 413.25 | 417.00 | 412.30 | 415.85 | 411.79 | 0.63% | 3,387,714 |
| Feb 10, 2026 | 416.00 | 418.55 | 408.10 | 413.25 | 409.21 | -0.47% | 8,675,871 |
| Feb 9, 2026 | 425.00 | 430.40 | 405.50 | 415.20 | 411.14 | -0.95% | 19,537,830 |
| Feb 6, 2026 | 412.90 | 420.40 | 405.90 | 419.20 | 415.11 | 1.01% | 10,129,270 |
| Feb 5, 2026 | 415.70 | 420.40 | 405.60 | 415.00 | 410.95 | 0.10% | 21,560,710 |
| Feb 4, 2026 | 392.70 | 415.90 | 390.00 | 414.60 | 410.55 | 5.60% | 22,538,370 |
| Feb 3, 2026 | 404.00 | 404.00 | 386.85 | 392.60 | 388.77 | 1.80% | 10,172,100 |
| Feb 2, 2026 | 383.00 | 391.00 | 373.40 | 385.65 | 381.88 | 1.09% | 14,731,370 |
| Feb 1, 2026 | 379.35 | 401.45 | 370.00 | 381.50 | 377.77 | 0.57% | 22,994,740 |
| Jan 30, 2026 | 384.00 | 384.45 | 376.00 | 379.35 | 375.64 | -1.93% | 17,579,730 |
| Jan 29, 2026 | 385.00 | 390.75 | 383.00 | 386.80 | 383.02 | 0.98% | 11,535,960 |
| Jan 28, 2026 | 362.45 | 384.15 | 362.15 | 383.05 | 379.31 | 5.92% | 12,905,730 |
| Jan 27, 2026 | 358.20 | 364.20 | 356.55 | 361.65 | 358.12 | 0.84% | 5,750,519 |
| Jan 23, 2026 | 365.00 | 371.10 | 357.65 | 358.65 | 355.15 | -1.66% | 6,728,741 |
| Jan 22, 2026 | 360.20 | 366.35 | 360.20 | 364.70 | 361.14 | 1.97% | 3,365,970 |
| Jan 21, 2026 | 359.10 | 362.20 | 351.40 | 357.65 | 354.16 | -0.79% | 6,225,235 |
| Jan 20, 2026 | 370.75 | 371.30 | 358.00 | 360.50 | 356.98 | -3.13% | 4,993,397 |
| Jan 19, 2026 | 374.00 | 375.80 | 370.65 | 372.15 | 368.52 | -0.85% | 4,895,367 |
| Jan 16, 2026 | 373.90 | 379.15 | 370.30 | 375.35 | 371.68 | 0.94% | 6,139,589 |
| Jan 14, 2026 | 369.50 | 373.30 | 367.50 | 371.85 | 368.22 | 0.62% | 4,944,952 |
| Jan 13, 2026 | 373.80 | 374.90 | 366.00 | 369.55 | 365.94 | -0.61% | 5,638,105 |
| Jan 12, 2026 | 357.15 | 372.85 | 355.00 | 371.80 | 368.17 | 3.59% | 8,700,735 |
| Jan 9, 2026 | 363.65 | 367.10 | 357.60 | 358.90 | 355.39 | -1.79% | 5,369,561 |
| Jan 8, 2026 | 376.95 | 379.50 | 363.10 | 365.45 | 361.88 | -3.05% | 7,774,241 |
| Jan 7, 2026 | 376.10 | 377.65 | 372.65 | 376.95 | 373.27 | 0.19% | 5,966,190 |
| Jan 6, 2026 | 376.00 | 381.50 | 373.00 | 376.25 | 372.58 | 0.32% | 6,800,656 |
| Jan 5, 2026 | 378.20 | 378.90 | 371.70 | 375.05 | 371.39 | -0.24% | 6,164,496 |
| Jan 2, 2026 | 365.20 | 378.80 | 363.55 | 375.95 | 372.28 | 3.52% | 19,990,990 |
| Jan 1, 2026 | 358.90 | 363.95 | 356.25 | 363.15 | 359.60 | 2.18% | 7,388,994 |
| Dec 31, 2025 | 349.55 | 358.55 | 349.55 | 355.40 | 351.93 | 1.73% | 4,910,584 |
| Dec 30, 2025 | 351.55 | 352.00 | 348.75 | 349.35 | 345.94 | -0.63% | 3,196,377 |
| Dec 29, 2025 | 354.60 | 356.10 | 350.20 | 351.55 | 348.12 | -0.86% | 3,835,579 |
| Dec 26, 2025 | 352.30 | 357.90 | 350.45 | 354.60 | 351.14 | 0.65% | 4,086,038 |
| Dec 24, 2025 | 356.00 | 357.00 | 351.05 | 352.30 | 348.86 | -0.73% | 4,097,578 |
| Dec 23, 2025 | 344.50 | 357.00 | 342.45 | 354.90 | 351.43 | 3.35% | 9,432,271 |
| Dec 22, 2025 | 340.35 | 344.60 | 339.30 | 343.40 | 340.05 | 1.39% | 5,485,124 |
| Dec 19, 2025 | 335.95 | 339.25 | 335.05 | 338.70 | 335.39 | 1.09% | 8,110,376 |
| Dec 18, 2025 | 334.50 | 337.30 | 329.90 | 335.05 | 331.78 | -0.18% | 5,409,972 |
| Dec 17, 2025 | 336.90 | 338.75 | 334.25 | 335.65 | 332.37 | -0.15% | 4,746,519 |
| Dec 16, 2025 | 340.90 | 341.65 | 335.00 | 336.15 | 332.87 | -1.48% | 8,021,854 |
| Dec 15, 2025 | 344.00 | 344.00 | 337.70 | 341.20 | 337.87 | -0.87% | 4,861,434 |
| Dec 12, 2025 | 344.00 | 345.00 | 339.80 | 344.20 | 340.84 | 0.48% | 3,751,220 |
| Dec 11, 2025 | 344.10 | 344.50 | 340.45 | 342.55 | 339.20 | -0.38% | 4,526,067 |
| Dec 10, 2025 | 344.65 | 348.95 | 342.60 | 343.85 | 340.49 | 0.39% | 7,421,279 |
| Dec 9, 2025 | 341.80 | 344.00 | 334.85 | 342.50 | 339.15 | 0.01% | 8,160,700 |
| Dec 8, 2025 | 353.10 | 353.45 | 340.10 | 342.45 | 339.11 | -2.89% | 7,187,288 |
| Dec 5, 2025 | 351.95 | 353.95 | 348.80 | 352.65 | 349.21 | 0.17% | 5,225,025 |
| Dec 4, 2025 | 352.15 | 354.65 | 350.60 | 352.05 | 348.61 | 0.03% | 3,426,935 |
| Dec 3, 2025 | 361.00 | 361.80 | 350.65 | 351.95 | 348.51 | -2.32% | 7,313,684 |
| Dec 2, 2025 | 356.40 | 363.30 | 356.40 | 360.30 | 356.78 | -0.18% | 4,957,405 |
| Dec 1, 2025 | 364.20 | 365.85 | 360.00 | 360.95 | 357.42 | -0.48% | 3,010,315 |
| Nov 28, 2025 | 364.00 | 365.15 | 361.05 | 362.70 | 359.16 | -0.67% | 3,452,880 |
| Nov 27, 2025 | 362.40 | 367.65 | 361.75 | 365.15 | 361.58 | 0.76% | 5,016,640 |
| Nov 26, 2025 | 359.00 | 364.70 | 357.55 | 362.40 | 358.86 | 0.28% | 5,145,168 |
| Nov 25, 2025 | 363.80 | 367.00 | 361.00 | 361.40 | 354.26 | -0.34% | 6,113,266 |
| Nov 24, 2025 | 370.00 | 370.90 | 362.00 | 362.65 | 355.48 | -1.91% | 11,744,100 |
| Nov 21, 2025 | 372.75 | 373.45 | 369.00 | 369.70 | 362.39 | -0.82% | 3,904,024 |
| Nov 20, 2025 | 374.20 | 376.40 | 372.25 | 372.75 | 365.38 | -0.24% | 4,429,516 |
| Nov 19, 2025 | 374.60 | 377.00 | 372.00 | 373.65 | 366.26 | -0.25% | 5,830,083 |
| Nov 18, 2025 | 379.35 | 379.35 | 373.15 | 374.60 | 367.19 | -0.48% | 5,223,085 |
| Nov 17, 2025 | 375.60 | 380.20 | 375.50 | 376.40 | 368.96 | 0.48% | 5,325,450 |
| Nov 14, 2025 | 373.25 | 375.45 | 371.15 | 374.60 | 367.19 | 0.46% | 4,954,031 |
| Nov 13, 2025 | 375.00 | 377.45 | 372.20 | 372.90 | 365.53 | -0.64% | 5,884,580 |
| Nov 12, 2025 | 376.00 | 380.45 | 373.65 | 375.30 | 367.88 | 0.08% | 5,333,409 |
| Nov 11, 2025 | 378.05 | 378.40 | 369.50 | 375.00 | 367.59 | -0.61% | 8,888,268 |
| Nov 10, 2025 | 378.00 | 381.65 | 374.30 | 377.30 | 369.84 | -0.78% | 7,558,172 |
| Nov 7, 2025 | 386.10 | 394.70 | 374.20 | 380.25 | 372.73 | -1.52% | 16,021,450 |
| Nov 6, 2025 | 396.20 | 397.95 | 385.45 | 386.10 | 378.47 | -2.55% | 6,401,150 |
| Nov 4, 2025 | 402.50 | 406.10 | 395.60 | 396.20 | 388.37 | -1.78% | 5,105,933 |
| Nov 3, 2025 | 403.25 | 407.00 | 401.60 | 403.40 | 395.43 | 0.04% | 3,659,563 |
| Oct 31, 2025 | 405.05 | 408.75 | 402.50 | 403.25 | 395.28 | -0.44% | 4,200,882 |
| Oct 30, 2025 | 410.65 | 411.10 | 402.80 | 405.05 | 397.04 | -0.92% | 5,311,440 |
| Oct 29, 2025 | 396.20 | 411.00 | 393.25 | 408.80 | 400.72 | 3.60% | 10,111,780 |
| Oct 28, 2025 | 397.00 | 401.90 | 393.25 | 394.60 | 386.80 | -0.58% | 5,914,973 |
| Oct 27, 2025 | 396.00 | 399.50 | 394.10 | 396.90 | 389.05 | 0.84% | 3,263,341 |
| Oct 24, 2025 | 396.40 | 397.45 | 392.20 | 393.60 | 385.82 | -0.76% | 3,294,561 |
| Oct 23, 2025 | 403.00 | 403.80 | 395.60 | 396.60 | 388.76 | -0.46% | 7,783,176 |
| Oct 21, 2025 | 401.00 | 401.50 | 396.95 | 398.45 | 390.57 | 0.13% | 661,678 |
| Oct 20, 2025 | 398.90 | 401.00 | 396.50 | 397.95 | 390.08 | 0.38% | 4,927,347 |
| Oct 17, 2025 | 401.50 | 401.50 | 393.50 | 396.45 | 388.61 | -1.27% | 7,566,342 |
| Oct 16, 2025 | 406.00 | 408.45 | 400.80 | 401.55 | 393.61 | -0.85% | 4,441,896 |
| Oct 15, 2025 | 399.50 | 407.20 | 398.50 | 405.00 | 396.99 | 1.76% | 5,923,684 |
| Oct 14, 2025 | 403.00 | 404.40 | 395.55 | 398.00 | 390.13 | -1.27% | 6,584,385 |
| Oct 13, 2025 | 402.00 | 404.30 | 400.50 | 403.10 | 395.13 | -0.19% | 2,604,983 |