Power Finance Corporation Limited (NSE:PFC)
India
· Delayed Price · Currency is INR 352.65
+0.60 (0.17%)
At close: Dec 5, 2025
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 351.95 | 353.95 | 348.80 | 352.65 | 352.65 | 0.17% | 5,225,025 |
| Dec 4, 2025 | 352.15 | 354.65 | 350.60 | 352.05 | 352.05 | 0.03% | 3,426,935 |
| Dec 3, 2025 | 361.00 | 361.80 | 350.65 | 351.95 | 351.95 | -2.32% | 7,313,684 |
| Dec 2, 2025 | 356.40 | 363.30 | 356.40 | 360.30 | 360.30 | -0.18% | 4,957,405 |
| Dec 1, 2025 | 364.20 | 365.85 | 360.00 | 360.95 | 360.95 | -0.48% | 3,010,315 |
| Nov 28, 2025 | 364.00 | 365.15 | 361.05 | 362.70 | 362.70 | -0.67% | 3,452,880 |
| Nov 27, 2025 | 362.40 | 367.65 | 361.75 | 365.15 | 365.15 | 0.76% | 5,016,640 |
| Nov 26, 2025 | 359.00 | 364.70 | 357.55 | 362.40 | 362.40 | 0.28% | 5,145,168 |
| Nov 25, 2025 | 363.80 | 367.00 | 361.00 | 361.40 | 357.75 | -0.34% | 6,113,266 |
| Nov 24, 2025 | 370.00 | 370.90 | 362.00 | 362.65 | 358.99 | -1.91% | 11,744,100 |
| Nov 21, 2025 | 372.75 | 373.45 | 369.00 | 369.70 | 365.97 | -0.82% | 3,904,024 |
| Nov 20, 2025 | 374.20 | 376.40 | 372.25 | 372.75 | 368.99 | -0.24% | 4,429,516 |
| Nov 19, 2025 | 374.60 | 377.00 | 372.00 | 373.65 | 369.88 | -0.25% | 5,830,083 |
| Nov 18, 2025 | 379.35 | 379.35 | 373.15 | 374.60 | 370.82 | -0.48% | 5,223,085 |
| Nov 17, 2025 | 375.60 | 380.20 | 375.50 | 376.40 | 372.60 | 0.48% | 5,325,450 |
| Nov 14, 2025 | 373.25 | 375.45 | 371.15 | 374.60 | 370.82 | 0.46% | 4,954,031 |
| Nov 13, 2025 | 375.00 | 377.45 | 372.20 | 372.90 | 369.13 | -0.64% | 5,884,580 |
| Nov 12, 2025 | 376.00 | 380.45 | 373.65 | 375.30 | 371.51 | 0.08% | 5,333,409 |
| Nov 11, 2025 | 378.05 | 378.40 | 369.50 | 375.00 | 371.21 | -0.61% | 8,888,268 |
| Nov 10, 2025 | 378.00 | 381.65 | 374.30 | 377.30 | 373.49 | -0.78% | 7,558,172 |
| Nov 7, 2025 | 386.10 | 394.70 | 374.20 | 380.25 | 376.41 | -1.52% | 16,021,450 |
| Nov 6, 2025 | 396.20 | 397.95 | 385.45 | 386.10 | 382.20 | -2.55% | 6,401,150 |
| Nov 4, 2025 | 402.50 | 406.10 | 395.60 | 396.20 | 392.20 | -1.78% | 5,105,933 |
| Nov 3, 2025 | 403.25 | 407.00 | 401.60 | 403.40 | 399.33 | 0.04% | 3,659,563 |
| Oct 31, 2025 | 405.05 | 408.75 | 402.50 | 403.25 | 399.18 | -0.44% | 4,200,882 |
| Oct 30, 2025 | 410.65 | 411.10 | 402.80 | 405.05 | 400.96 | -0.92% | 5,311,440 |
| Oct 29, 2025 | 396.20 | 411.00 | 393.25 | 408.80 | 404.67 | 3.60% | 10,111,780 |
| Oct 28, 2025 | 397.00 | 401.90 | 393.25 | 394.60 | 390.61 | -0.58% | 5,914,973 |
| Oct 27, 2025 | 396.00 | 399.50 | 394.10 | 396.90 | 392.89 | 0.84% | 3,263,341 |
| Oct 24, 2025 | 396.40 | 397.45 | 392.20 | 393.60 | 389.62 | -0.76% | 3,294,561 |
| Oct 23, 2025 | 403.00 | 403.80 | 395.60 | 396.60 | 392.59 | -0.46% | 7,783,176 |
| Oct 21, 2025 | 401.00 | 401.50 | 396.95 | 398.45 | 394.43 | 0.13% | 661,678 |
| Oct 20, 2025 | 398.90 | 401.00 | 396.50 | 397.95 | 393.93 | 0.38% | 4,927,347 |
| Oct 17, 2025 | 401.50 | 401.50 | 393.50 | 396.45 | 392.45 | -1.27% | 7,566,342 |
| Oct 16, 2025 | 406.00 | 408.45 | 400.80 | 401.55 | 397.49 | -0.85% | 4,441,896 |
| Oct 15, 2025 | 399.50 | 407.20 | 398.50 | 405.00 | 400.91 | 1.76% | 5,923,684 |
| Oct 14, 2025 | 403.00 | 404.40 | 395.55 | 398.00 | 393.98 | -1.27% | 6,584,385 |
| Oct 13, 2025 | 402.00 | 404.30 | 400.50 | 403.10 | 399.03 | -0.19% | 2,604,983 |
| Oct 10, 2025 | 404.80 | 408.90 | 403.00 | 403.85 | 399.77 | 0.37% | 2,216,904 |
| Oct 9, 2025 | 400.40 | 403.60 | 398.10 | 402.35 | 398.29 | 0.59% | 2,638,307 |
| Oct 8, 2025 | 409.50 | 409.50 | 398.35 | 400.00 | 395.96 | -2.15% | 4,838,089 |
| Oct 7, 2025 | 406.45 | 409.50 | 405.90 | 408.80 | 404.67 | 0.71% | 1,919,745 |
| Oct 6, 2025 | 410.35 | 413.90 | 403.70 | 405.90 | 401.80 | -1.53% | 3,131,710 |
| Oct 3, 2025 | 411.00 | 414.45 | 406.40 | 412.20 | 408.04 | 0.26% | 6,422,810 |
| Oct 1, 2025 | 410.00 | 426.40 | 408.35 | 411.15 | 407.00 | 0.22% | 13,392,840 |
| Sep 30, 2025 | 406.15 | 411.10 | 404.50 | 410.25 | 406.11 | 0.93% | 4,126,060 |
| Sep 29, 2025 | 399.00 | 407.65 | 398.50 | 406.45 | 402.35 | 2.30% | 3,646,754 |
| Sep 26, 2025 | 405.00 | 406.55 | 395.00 | 397.30 | 393.29 | -2.00% | 4,214,115 |
| Sep 25, 2025 | 411.00 | 412.90 | 404.00 | 405.40 | 401.31 | -1.29% | 2,866,572 |
| Sep 24, 2025 | 412.00 | 414.75 | 409.60 | 410.70 | 406.55 | -0.53% | 2,610,791 |
| Sep 23, 2025 | 409.10 | 415.00 | 409.10 | 412.90 | 408.73 | 0.99% | 4,410,834 |
| Sep 22, 2025 | 408.00 | 411.70 | 407.10 | 408.85 | 404.72 | -0.06% | 3,096,650 |
| Sep 19, 2025 | 407.00 | 410.45 | 407.00 | 409.10 | 404.97 | 0.27% | 4,772,377 |
| Sep 18, 2025 | 406.00 | 411.65 | 405.75 | 408.00 | 403.88 | 0.79% | 4,572,862 |
| Sep 17, 2025 | 404.25 | 406.60 | 402.75 | 404.80 | 400.71 | 0.43% | 5,034,405 |
| Sep 16, 2025 | 402.50 | 404.25 | 400.65 | 403.05 | 398.98 | 0.30% | 3,484,057 |
| Sep 15, 2025 | 395.75 | 404.75 | 395.75 | 401.85 | 397.79 | 1.55% | 4,377,204 |
| Sep 12, 2025 | 400.00 | 401.00 | 394.80 | 395.70 | 391.70 | -0.96% | 2,713,735 |
| Sep 11, 2025 | 398.00 | 402.75 | 397.50 | 399.55 | 395.51 | 0.39% | 2,141,209 |
| Sep 10, 2025 | 394.05 | 400.95 | 394.00 | 398.00 | 393.98 | 1.30% | 4,562,765 |
| Sep 9, 2025 | 394.65 | 397.65 | 392.50 | 392.90 | 388.93 | -0.57% | 2,829,816 |
| Sep 8, 2025 | 395.30 | 398.85 | 393.50 | 395.15 | 391.16 | 0.19% | 2,699,778 |
| Sep 5, 2025 | 390.50 | 396.30 | 390.50 | 394.40 | 390.42 | 1.12% | 2,886,182 |
| Sep 4, 2025 | 397.00 | 397.95 | 389.25 | 390.05 | 386.11 | -1.08% | 2,108,026 |
| Sep 3, 2025 | 392.65 | 395.85 | 391.70 | 394.30 | 390.32 | 0.42% | 3,271,472 |
| Sep 2, 2025 | 391.90 | 395.75 | 388.20 | 392.65 | 388.68 | 0.80% | 4,362,539 |
| Sep 1, 2025 | 380.00 | 391.00 | 379.75 | 389.55 | 385.62 | 2.59% | 3,520,775 |
| Aug 29, 2025 | 381.75 | 383.60 | 376.00 | 379.70 | 375.87 | -0.54% | 7,398,515 |
| Aug 28, 2025 | 388.85 | 389.70 | 381.00 | 381.75 | 377.89 | -1.75% | 6,429,323 |
| Aug 26, 2025 | 398.40 | 399.50 | 387.65 | 388.55 | 384.63 | -2.69% | 8,672,494 |
| Aug 25, 2025 | 399.85 | 401.25 | 398.40 | 399.30 | 395.27 | -0.14% | 3,576,487 |
| Aug 22, 2025 | 400.25 | 402.70 | 394.40 | 399.85 | 395.81 | -0.10% | 6,199,157 |
| Aug 21, 2025 | 404.75 | 408.15 | 399.30 | 400.25 | 396.21 | -0.78% | 6,814,781 |
| Aug 20, 2025 | 409.95 | 411.30 | 403.00 | 403.40 | 399.33 | -1.61% | 7,517,853 |
| Aug 19, 2025 | 409.55 | 413.15 | 406.50 | 410.00 | 405.86 | 0.32% | 5,315,976 |
| Aug 18, 2025 | 419.80 | 419.80 | 407.50 | 408.70 | 404.57 | -1.87% | 6,119,780 |
| Aug 14, 2025 | 419.00 | 419.80 | 413.90 | 416.50 | 408.63 | -0.30% | 3,680,607 |
| Aug 13, 2025 | 417.00 | 419.65 | 415.25 | 417.75 | 409.86 | 0.49% | 3,883,695 |
| Aug 12, 2025 | 419.00 | 424.90 | 414.55 | 415.70 | 407.85 | -0.74% | 6,429,327 |
| Aug 11, 2025 | 405.90 | 419.90 | 405.45 | 418.80 | 410.89 | 3.50% | 9,713,008 |
| Aug 8, 2025 | 409.00 | 409.65 | 403.45 | 404.65 | 397.00 | -1.05% | 6,103,086 |
| Aug 7, 2025 | 416.80 | 416.80 | 403.60 | 408.95 | 401.22 | -1.64% | 8,387,797 |
| Aug 6, 2025 | 413.55 | 419.80 | 405.50 | 415.75 | 407.90 | 0.54% | 10,816,710 |
| Aug 5, 2025 | 415.00 | 416.50 | 410.70 | 413.50 | 405.69 | -0.06% | 3,014,252 |
| Aug 4, 2025 | 404.00 | 414.40 | 403.10 | 413.75 | 405.93 | 2.45% | 3,031,304 |
| Aug 1, 2025 | 408.10 | 409.20 | 403.00 | 403.85 | 396.22 | -1.49% | 2,424,645 |
| Jul 31, 2025 | 406.60 | 412.60 | 403.35 | 409.95 | 402.20 | -0.47% | 3,924,392 |
| Jul 30, 2025 | 410.70 | 414.20 | 408.60 | 411.90 | 404.12 | 0.32% | 2,147,122 |
| Jul 29, 2025 | 403.00 | 411.50 | 401.35 | 410.60 | 402.84 | 1.35% | 4,343,591 |
| Jul 28, 2025 | 414.85 | 417.00 | 404.40 | 405.15 | 397.50 | -2.40% | 3,493,261 |
| Jul 25, 2025 | 422.15 | 423.40 | 413.70 | 415.10 | 407.26 | -1.67% | 4,213,376 |
| Jul 24, 2025 | 419.15 | 423.35 | 416.25 | 422.15 | 414.17 | 0.72% | 2,781,973 |
| Jul 23, 2025 | 416.75 | 420.00 | 411.30 | 419.15 | 411.23 | 1.07% | 3,652,329 |
| Jul 22, 2025 | 420.20 | 423.70 | 414.15 | 414.70 | 406.86 | -1.21% | 3,407,343 |
| Jul 21, 2025 | 419.05 | 420.60 | 414.25 | 419.80 | 411.87 | -0.15% | 4,051,980 |
| Jul 18, 2025 | 424.10 | 426.85 | 418.10 | 420.45 | 412.51 | -0.86% | 5,218,834 |
| Jul 17, 2025 | 423.75 | 424.85 | 420.25 | 424.10 | 416.09 | 0.08% | 4,052,726 |
| Jul 16, 2025 | 425.00 | 426.90 | 421.65 | 423.75 | 415.74 | -0.32% | 3,701,435 |
| Jul 15, 2025 | 425.20 | 430.45 | 423.70 | 425.10 | 417.07 | -0.02% | 3,974,226 |
| Jul 14, 2025 | 429.85 | 432.00 | 421.10 | 425.20 | 417.17 | -1.33% | 4,986,863 |