Power Finance Corporation Limited (NSE:PFC)
India
· Delayed Price · Currency is INR 476.00
+1.10 (0.23%)
Apr 28, 2026, 3:30 PM IST
Power Finance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 471.65 | 486.50 | 470.20 | 481.40 | 481.40 | 1.37% | 10,746,430 |
| Apr 27, 2026 | 471.00 | 478.35 | 470.95 | 474.90 | 474.90 | 1.18% | 6,021,520 |
| Apr 24, 2026 | 469.55 | 471.15 | 462.30 | 469.35 | 469.35 | -0.10% | 8,149,142 |
| Apr 23, 2026 | 467.50 | 472.30 | 466.10 | 469.80 | 469.80 | -0.11% | 6,711,033 |
| Apr 22, 2026 | 469.00 | 475.75 | 468.90 | 470.30 | 470.30 | -0.17% | 5,219,754 |
| Apr 21, 2026 | 474.00 | 479.00 | 469.35 | 471.10 | 471.10 | -0.37% | 5,478,143 |
| Apr 20, 2026 | 464.85 | 475.20 | 456.60 | 472.85 | 472.85 | 1.72% | 10,992,230 |
| Apr 17, 2026 | 460.00 | 467.20 | 455.45 | 464.85 | 464.85 | 1.30% | 10,255,390 |
| Apr 16, 2026 | 447.80 | 467.00 | 446.50 | 458.90 | 458.90 | 3.18% | 23,065,920 |
| Apr 15, 2026 | 438.80 | 446.50 | 438.00 | 444.75 | 444.75 | 2.58% | 13,577,970 |
| Apr 13, 2026 | 422.05 | 434.20 | 420.05 | 433.55 | 433.55 | -0.31% | 8,965,276 |
| Apr 10, 2026 | 431.00 | 438.80 | 426.40 | 434.90 | 434.90 | 1.60% | 10,459,710 |
| Apr 9, 2026 | 418.55 | 432.80 | 413.45 | 428.05 | 428.05 | 2.49% | 11,760,650 |
| Apr 8, 2026 | 423.00 | 425.80 | 413.75 | 417.65 | 417.65 | 2.52% | 14,645,770 |
| Apr 7, 2026 | 405.00 | 409.15 | 402.35 | 407.40 | 407.40 | 0.37% | 5,054,496 |
| Apr 6, 2026 | 402.60 | 407.55 | 398.85 | 405.90 | 405.90 | 0.91% | 7,162,794 |
| Apr 2, 2026 | 391.05 | 403.95 | 382.25 | 402.25 | 402.25 | 1.14% | 9,147,188 |
| Apr 1, 2026 | 393.00 | 400.10 | 387.10 | 397.70 | 397.70 | 4.80% | 10,351,420 |
| Mar 30, 2026 | 391.80 | 394.95 | 363.15 | 379.50 | 379.50 | -4.17% | 9,142,669 |
| Mar 27, 2026 | 402.00 | 403.95 | 394.75 | 396.00 | 396.00 | -1.85% | 9,033,117 |
| Mar 25, 2026 | 402.15 | 409.20 | 400.85 | 403.45 | 403.45 | 1.18% | 9,329,612 |
| Mar 24, 2026 | 408.45 | 409.65 | 395.55 | 398.75 | 398.75 | 0.19% | 12,403,750 |
| Mar 23, 2026 | 402.95 | 402.95 | 386.40 | 398.00 | 398.00 | -3.60% | 10,830,690 |
| Mar 20, 2026 | 415.00 | 428.50 | 411.05 | 412.85 | 409.60 | 0.24% | 12,199,220 |
| Mar 19, 2026 | 423.00 | 426.65 | 409.10 | 411.85 | 408.61 | -4.72% | 6,730,692 |
| Mar 18, 2026 | 420.95 | 434.95 | 418.50 | 432.25 | 428.85 | 3.40% | 15,012,420 |
| Mar 17, 2026 | 406.90 | 419.35 | 404.30 | 418.05 | 414.76 | 2.90% | 8,563,553 |
| Mar 16, 2026 | 404.20 | 410.00 | 396.55 | 406.25 | 403.05 | 0.16% | 6,317,752 |
| Mar 13, 2026 | 414.30 | 418.25 | 402.05 | 405.60 | 402.41 | -2.48% | 11,202,350 |
| Mar 12, 2026 | 403.90 | 421.35 | 398.00 | 415.90 | 412.63 | 2.21% | 8,640,995 |
| Mar 11, 2026 | 410.10 | 416.95 | 405.45 | 406.90 | 403.70 | -1.27% | 5,629,884 |
| Mar 10, 2026 | 398.00 | 414.90 | 396.45 | 412.15 | 408.91 | 4.93% | 10,244,270 |
| Mar 9, 2026 | 395.00 | 399.60 | 384.25 | 392.80 | 389.71 | -3.69% | 9,226,515 |
| Mar 6, 2026 | 414.00 | 425.15 | 405.75 | 407.85 | 404.64 | -1.40% | 8,236,742 |
| Mar 5, 2026 | 398.00 | 415.85 | 397.10 | 413.65 | 410.39 | 4.31% | 9,973,521 |
| Mar 4, 2026 | 400.00 | 404.00 | 391.00 | 396.55 | 393.43 | -2.38% | 10,651,800 |
| Mar 2, 2026 | 400.00 | 409.90 | 398.70 | 406.20 | 403.00 | -1.84% | 6,388,337 |
| Feb 27, 2026 | 420.00 | 422.05 | 410.60 | 413.80 | 410.54 | -1.62% | 6,922,370 |
| Feb 26, 2026 | 423.90 | 426.90 | 416.85 | 420.60 | 417.29 | -0.71% | 5,228,533 |
| Feb 25, 2026 | 421.00 | 425.25 | 417.00 | 423.60 | 420.27 | 1.00% | 7,232,299 |
| Feb 24, 2026 | 410.95 | 420.25 | 407.25 | 419.40 | 416.10 | 1.85% | 8,723,019 |
| Feb 23, 2026 | 412.50 | 417.50 | 407.60 | 411.80 | 408.56 | 0.41% | 9,008,749 |
| Feb 20, 2026 | 405.00 | 411.00 | 404.75 | 410.10 | 406.87 | 0.13% | 7,321,729 |
| Feb 19, 2026 | 420.75 | 421.25 | 407.00 | 409.55 | 402.36 | -2.59% | 4,478,620 |
| Feb 18, 2026 | 419.00 | 424.00 | 417.65 | 420.45 | 413.07 | 0.84% | 5,455,712 |
| Feb 17, 2026 | 411.00 | 418.00 | 409.30 | 416.95 | 409.63 | 1.25% | 5,584,350 |
| Feb 16, 2026 | 400.10 | 413.25 | 397.25 | 411.80 | 404.57 | 2.81% | 4,725,398 |
| Feb 13, 2026 | 407.45 | 408.00 | 399.40 | 400.55 | 393.52 | -2.44% | 7,060,981 |
| Feb 12, 2026 | 418.00 | 421.00 | 408.10 | 410.55 | 403.34 | -1.27% | 6,977,349 |
| Feb 11, 2026 | 413.25 | 417.00 | 412.30 | 415.85 | 408.55 | 0.63% | 3,387,714 |
| Feb 10, 2026 | 416.00 | 418.55 | 408.10 | 413.25 | 405.99 | -0.47% | 8,675,871 |
| Feb 9, 2026 | 425.00 | 430.40 | 405.50 | 415.20 | 407.91 | -0.95% | 19,537,830 |
| Feb 6, 2026 | 412.90 | 420.40 | 405.90 | 419.20 | 411.84 | 1.01% | 10,129,270 |
| Feb 5, 2026 | 415.70 | 420.40 | 405.60 | 415.00 | 407.71 | 0.10% | 21,560,710 |
| Feb 4, 2026 | 392.70 | 415.90 | 390.00 | 414.60 | 407.32 | 5.60% | 22,538,370 |
| Feb 3, 2026 | 404.00 | 404.00 | 386.85 | 392.60 | 385.71 | 1.80% | 10,172,100 |
| Feb 2, 2026 | 383.00 | 391.00 | 373.40 | 385.65 | 378.88 | 1.09% | 14,731,370 |
| Feb 1, 2026 | 379.35 | 401.45 | 370.00 | 381.50 | 374.80 | 0.57% | 22,994,740 |
| Jan 30, 2026 | 384.00 | 384.45 | 376.00 | 379.35 | 372.69 | -1.93% | 17,579,730 |
| Jan 29, 2026 | 385.00 | 390.75 | 383.00 | 386.80 | 380.01 | 0.98% | 11,535,960 |
| Jan 28, 2026 | 362.45 | 384.15 | 362.15 | 383.05 | 376.32 | 5.92% | 12,905,730 |
| Jan 27, 2026 | 358.20 | 364.20 | 356.55 | 361.65 | 355.30 | 0.84% | 5,750,519 |
| Jan 23, 2026 | 365.00 | 371.10 | 357.65 | 358.65 | 352.35 | -1.66% | 6,728,741 |
| Jan 22, 2026 | 360.20 | 366.35 | 360.20 | 364.70 | 358.30 | 1.97% | 3,365,970 |
| Jan 21, 2026 | 359.10 | 362.20 | 351.40 | 357.65 | 351.37 | -0.79% | 6,225,235 |
| Jan 20, 2026 | 370.75 | 371.30 | 358.00 | 360.50 | 354.17 | -3.13% | 4,993,397 |
| Jan 19, 2026 | 374.00 | 375.80 | 370.65 | 372.15 | 365.61 | -0.85% | 4,895,367 |
| Jan 16, 2026 | 373.90 | 379.15 | 370.30 | 375.35 | 368.76 | 0.94% | 6,139,589 |
| Jan 14, 2026 | 369.50 | 373.30 | 367.50 | 371.85 | 365.32 | 0.62% | 4,944,952 |
| Jan 13, 2026 | 373.80 | 374.90 | 366.00 | 369.55 | 363.06 | -0.61% | 5,638,105 |
| Jan 12, 2026 | 357.15 | 372.85 | 355.00 | 371.80 | 365.27 | 3.59% | 8,700,735 |
| Jan 9, 2026 | 363.65 | 367.10 | 357.60 | 358.90 | 352.60 | -1.79% | 5,369,561 |
| Jan 8, 2026 | 376.95 | 379.50 | 363.10 | 365.45 | 359.03 | -3.05% | 7,774,241 |
| Jan 7, 2026 | 376.10 | 377.65 | 372.65 | 376.95 | 370.33 | 0.19% | 5,966,190 |
| Jan 6, 2026 | 376.00 | 381.50 | 373.00 | 376.25 | 369.64 | 0.32% | 6,800,656 |
| Jan 5, 2026 | 378.20 | 378.90 | 371.70 | 375.05 | 368.46 | -0.24% | 6,164,496 |
| Jan 2, 2026 | 365.20 | 378.80 | 363.55 | 375.95 | 369.35 | 3.52% | 19,990,990 |
| Jan 1, 2026 | 358.90 | 363.95 | 356.25 | 363.15 | 356.77 | 2.18% | 7,388,994 |
| Dec 31, 2025 | 349.55 | 358.55 | 349.55 | 355.40 | 349.16 | 1.73% | 4,910,584 |
| Dec 30, 2025 | 351.55 | 352.00 | 348.75 | 349.35 | 343.21 | -0.63% | 3,196,377 |
| Dec 29, 2025 | 354.60 | 356.10 | 350.20 | 351.55 | 345.38 | -0.86% | 3,835,579 |
| Dec 26, 2025 | 352.30 | 357.90 | 350.45 | 354.60 | 348.37 | 0.65% | 4,086,038 |
| Dec 24, 2025 | 356.00 | 357.00 | 351.05 | 352.30 | 346.11 | -0.73% | 4,097,578 |
| Dec 23, 2025 | 344.50 | 357.00 | 342.45 | 354.90 | 348.67 | 3.35% | 9,432,271 |
| Dec 22, 2025 | 340.35 | 344.60 | 339.30 | 343.40 | 337.37 | 1.39% | 5,485,124 |
| Dec 19, 2025 | 335.95 | 339.25 | 335.05 | 338.70 | 332.75 | 1.09% | 8,110,376 |
| Dec 18, 2025 | 334.50 | 337.30 | 329.90 | 335.05 | 329.17 | -0.18% | 5,409,972 |
| Dec 17, 2025 | 336.90 | 338.75 | 334.25 | 335.65 | 329.76 | -0.15% | 4,746,519 |
| Dec 16, 2025 | 340.90 | 341.65 | 335.00 | 336.15 | 330.25 | -1.48% | 8,021,854 |
| Dec 15, 2025 | 344.00 | 344.00 | 337.70 | 341.20 | 335.21 | -0.87% | 4,861,434 |
| Dec 12, 2025 | 344.00 | 345.00 | 339.80 | 344.20 | 338.16 | 0.48% | 3,751,220 |
| Dec 11, 2025 | 344.10 | 344.50 | 340.45 | 342.55 | 336.53 | -0.38% | 4,526,067 |
| Dec 10, 2025 | 344.65 | 348.95 | 342.60 | 343.85 | 337.81 | 0.39% | 7,421,279 |
| Dec 9, 2025 | 341.80 | 344.00 | 334.85 | 342.50 | 336.49 | 0.01% | 8,160,700 |
| Dec 8, 2025 | 353.10 | 353.45 | 340.10 | 342.45 | 336.44 | -2.89% | 7,187,288 |
| Dec 5, 2025 | 351.95 | 353.95 | 348.80 | 352.65 | 346.46 | 0.17% | 5,225,025 |
| Dec 4, 2025 | 352.15 | 354.65 | 350.60 | 352.05 | 345.87 | 0.03% | 3,426,935 |
| Dec 3, 2025 | 361.00 | 361.80 | 350.65 | 351.95 | 345.77 | -2.32% | 7,313,684 |
| Dec 2, 2025 | 356.40 | 363.30 | 356.40 | 360.30 | 353.97 | -0.18% | 4,957,405 |
| Dec 1, 2025 | 364.20 | 365.85 | 360.00 | 360.95 | 354.61 | -0.48% | 3,010,315 |