Poonawalla Fincorp Limited (NSE:POONAWALLA)
India
· Delayed Price · Currency is INR 413.65
-9.85 (-2.33%)
At close: Mar 9, 2026
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 415.00 | 416.95 | 404.15 | 413.65 | 413.65 | -2.33% | 580,988 |
| Mar 6, 2026 | 431.00 | 435.70 | 421.00 | 423.50 | 423.50 | -2.33% | 408,658 |
| Mar 5, 2026 | 429.00 | 435.50 | 425.00 | 433.60 | 433.60 | 1.82% | 533,394 |
| Mar 4, 2026 | 432.00 | 433.70 | 420.35 | 425.85 | 425.85 | -2.87% | 2,745,648 |
| Mar 2, 2026 | 440.00 | 452.70 | 433.00 | 438.45 | 438.45 | -3.59% | 1,191,394 |
| Feb 27, 2026 | 464.00 | 464.00 | 450.00 | 454.80 | 454.80 | -2.02% | 946,390 |
| Feb 26, 2026 | 473.00 | 475.55 | 461.25 | 464.20 | 464.20 | 0.68% | 3,087,474 |
| Feb 25, 2026 | 470.00 | 472.90 | 454.60 | 461.05 | 461.05 | -1.51% | 1,082,759 |
| Feb 24, 2026 | 471.00 | 472.25 | 465.65 | 468.10 | 468.10 | -1.04% | 478,965 |
| Feb 23, 2026 | 473.10 | 480.50 | 467.00 | 473.00 | 473.00 | 0.39% | 1,311,512 |
| Feb 20, 2026 | 474.80 | 479.70 | 468.00 | 471.15 | 471.15 | -0.77% | 990,063 |
| Feb 19, 2026 | 490.35 | 493.80 | 471.10 | 474.80 | 474.80 | -3.18% | 1,433,197 |
| Feb 18, 2026 | 477.45 | 493.00 | 475.50 | 490.40 | 490.40 | 3.04% | 2,329,178 |
| Feb 17, 2026 | 460.75 | 486.50 | 459.10 | 475.95 | 475.95 | 3.31% | 2,592,232 |
| Feb 16, 2026 | 462.00 | 479.60 | 458.60 | 460.70 | 460.70 | -0.74% | 1,446,943 |
| Feb 13, 2026 | 471.95 | 472.80 | 460.00 | 464.15 | 464.15 | -1.80% | 769,227 |
| Feb 12, 2026 | 484.45 | 489.80 | 470.00 | 472.65 | 472.65 | -3.40% | 1,410,022 |
| Feb 11, 2026 | 484.00 | 503.00 | 478.70 | 489.30 | 489.30 | 0.70% | 4,915,353 |
| Feb 10, 2026 | 460.00 | 494.00 | 457.15 | 485.90 | 485.90 | 4.30% | 4,126,476 |
| Feb 9, 2026 | 430.70 | 471.75 | 427.20 | 465.85 | 465.85 | 7.96% | 7,288,269 |
| Feb 6, 2026 | 410.30 | 442.40 | 402.75 | 431.50 | 431.50 | 5.23% | 2,140,087 |
| Feb 5, 2026 | 418.10 | 418.20 | 396.00 | 410.05 | 410.05 | -2.42% | 1,950,285 |
| Feb 4, 2026 | 411.00 | 422.50 | 403.75 | 420.20 | 420.20 | 2.64% | 1,191,232 |
| Feb 3, 2026 | 409.05 | 415.00 | 400.00 | 409.40 | 409.40 | 3.84% | 1,428,970 |
| Feb 2, 2026 | 386.30 | 396.00 | 373.80 | 394.25 | 394.25 | 1.12% | 1,513,670 |
| Feb 1, 2026 | 400.70 | 402.00 | 373.05 | 389.90 | 389.90 | -2.28% | 937,330 |
| Jan 30, 2026 | 394.85 | 401.95 | 390.25 | 399.00 | 399.00 | -0.23% | 847,134 |
| Jan 29, 2026 | 406.30 | 407.00 | 396.90 | 399.90 | 399.90 | -1.58% | 1,029,766 |
| Jan 28, 2026 | 409.15 | 411.75 | 393.85 | 406.30 | 406.30 | 0.47% | 1,380,940 |
| Jan 27, 2026 | 416.00 | 416.00 | 393.05 | 404.40 | 404.40 | -2.41% | 2,164,966 |
| Jan 23, 2026 | 448.65 | 448.65 | 410.50 | 414.40 | 414.40 | -7.44% | 2,494,967 |
| Jan 22, 2026 | 444.00 | 449.00 | 437.00 | 447.70 | 447.70 | 1.84% | 1,168,503 |
| Jan 21, 2026 | 448.00 | 448.20 | 430.70 | 439.60 | 439.60 | -1.87% | 1,202,626 |
| Jan 20, 2026 | 473.70 | 474.00 | 443.00 | 448.00 | 448.00 | -5.29% | 1,445,050 |
| Jan 19, 2026 | 476.50 | 492.60 | 462.10 | 473.00 | 473.00 | 1.95% | 5,874,846 |
| Jan 16, 2026 | 474.60 | 482.00 | 460.30 | 463.95 | 463.95 | -1.55% | 1,375,896 |
| Jan 14, 2026 | 459.00 | 474.00 | 456.35 | 471.25 | 471.25 | 2.19% | 715,687 |
| Jan 13, 2026 | 453.50 | 463.35 | 449.30 | 461.15 | 461.15 | 2.36% | 569,642 |
| Jan 12, 2026 | 459.00 | 460.10 | 446.35 | 450.50 | 450.50 | -2.57% | 661,597 |
| Jan 9, 2026 | 460.55 | 467.55 | 457.50 | 462.40 | 462.40 | 0.41% | 1,202,762 |
| Jan 8, 2026 | 471.00 | 471.00 | 456.30 | 460.50 | 460.50 | -2.10% | 612,870 |
| Jan 7, 2026 | 478.00 | 481.95 | 466.65 | 470.40 | 470.40 | -1.85% | 844,875 |
| Jan 6, 2026 | 485.90 | 490.50 | 477.50 | 479.25 | 479.25 | -1.21% | 755,474 |
| Jan 5, 2026 | 484.00 | 497.40 | 476.40 | 485.10 | 485.10 | 0.95% | 2,435,095 |
| Jan 2, 2026 | 484.70 | 489.00 | 478.30 | 480.55 | 480.55 | -0.55% | 704,071 |
| Jan 1, 2026 | 485.85 | 490.00 | 481.00 | 483.20 | 483.20 | 0.05% | 740,840 |
| Dec 31, 2025 | 484.90 | 486.90 | 479.30 | 482.95 | 482.95 | -0.18% | 615,029 |
| Dec 30, 2025 | 476.20 | 486.90 | 471.00 | 483.80 | 483.80 | 1.60% | 1,458,174 |
| Dec 29, 2025 | 473.00 | 479.45 | 468.95 | 476.20 | 476.20 | 0.68% | 622,367 |
| Dec 26, 2025 | 469.95 | 477.30 | 466.00 | 473.00 | 473.00 | 0.82% | 881,629 |
| Dec 24, 2025 | 470.30 | 482.50 | 468.00 | 469.15 | 469.15 | -0.37% | 850,172 |
| Dec 23, 2025 | 471.00 | 474.75 | 466.75 | 470.90 | 470.90 | 0.12% | 488,054 |
| Dec 22, 2025 | 452.90 | 473.00 | 450.35 | 470.35 | 470.35 | 4.80% | 1,613,422 |
| Dec 19, 2025 | 443.20 | 452.20 | 440.20 | 448.80 | 448.80 | 1.08% | 658,856 |
| Dec 18, 2025 | 443.95 | 445.40 | 433.15 | 444.00 | 444.00 | 0.49% | 820,421 |
| Dec 17, 2025 | 442.10 | 445.00 | 436.35 | 441.85 | 441.85 | -0.06% | 424,407 |
| Dec 16, 2025 | 443.00 | 445.25 | 438.05 | 442.10 | 442.10 | -0.23% | 517,393 |
| Dec 15, 2025 | 446.05 | 450.55 | 441.65 | 443.10 | 443.10 | -1.85% | 796,345 |
| Dec 12, 2025 | 453.00 | 457.50 | 449.15 | 451.45 | 451.45 | 0.49% | 676,642 |
| Dec 11, 2025 | 449.50 | 454.90 | 446.90 | 449.25 | 449.25 | 0.01% | 373,581 |
| Dec 10, 2025 | 455.30 | 459.90 | 446.00 | 449.20 | 449.20 | -1.34% | 560,763 |
| Dec 9, 2025 | 447.00 | 459.00 | 441.30 | 455.30 | 455.30 | 1.94% | 1,095,234 |
| Dec 8, 2025 | 469.00 | 469.80 | 441.55 | 446.65 | 446.65 | -5.10% | 1,484,364 |
| Dec 5, 2025 | 464.05 | 473.10 | 457.00 | 470.65 | 470.65 | 1.44% | 962,629 |
| Dec 4, 2025 | 461.25 | 469.00 | 458.70 | 463.95 | 463.95 | 0.31% | 590,000 |
| Dec 3, 2025 | 476.00 | 476.00 | 459.45 | 462.50 | 462.50 | -2.70% | 636,625 |
| Dec 2, 2025 | 485.00 | 485.65 | 473.50 | 475.35 | 475.35 | -1.94% | 763,578 |
| Dec 1, 2025 | 481.50 | 503.80 | 479.15 | 484.75 | 484.75 | 0.93% | 4,059,184 |
| Nov 28, 2025 | 469.10 | 489.00 | 466.95 | 480.30 | 480.30 | 3.16% | 6,019,124 |
| Nov 27, 2025 | 473.00 | 473.00 | 464.50 | 465.60 | 465.60 | -0.80% | 348,992 |
| Nov 26, 2025 | 459.00 | 473.00 | 459.00 | 469.35 | 469.35 | 2.09% | 584,519 |
| Nov 25, 2025 | 459.75 | 464.00 | 457.25 | 459.75 | 459.75 | 0.73% | 737,865 |
| Nov 24, 2025 | 470.20 | 470.40 | 451.50 | 456.40 | 456.40 | -2.93% | 825,778 |
| Nov 21, 2025 | 466.10 | 474.90 | 462.85 | 470.20 | 470.20 | 0.37% | 760,343 |
| Nov 20, 2025 | 468.60 | 470.10 | 464.55 | 468.45 | 468.45 | -0.03% | 442,595 |
| Nov 19, 2025 | 465.00 | 473.50 | 462.20 | 468.60 | 468.60 | 0.67% | 856,101 |
| Nov 18, 2025 | 469.00 | 469.00 | 463.50 | 465.50 | 465.50 | -0.75% | 436,502 |
| Nov 17, 2025 | 467.00 | 470.30 | 465.40 | 469.00 | 469.00 | -0.04% | 595,412 |
| Nov 14, 2025 | 475.00 | 475.20 | 465.20 | 469.20 | 469.20 | -2.04% | 1,154,143 |
| Nov 13, 2025 | 490.05 | 494.40 | 477.60 | 478.95 | 478.95 | -2.12% | 1,048,846 |
| Nov 12, 2025 | 470.80 | 491.00 | 462.80 | 489.30 | 489.30 | 4.45% | 2,241,542 |
| Nov 11, 2025 | 459.90 | 471.70 | 453.55 | 468.45 | 468.45 | 2.16% | 1,210,511 |
| Nov 10, 2025 | 463.60 | 467.80 | 456.70 | 458.55 | 458.55 | -1.09% | 718,497 |
| Nov 7, 2025 | 463.40 | 466.05 | 457.60 | 463.60 | 463.60 | 0.15% | 786,396 |
| Nov 6, 2025 | 472.65 | 474.00 | 460.00 | 462.90 | 462.90 | -2.06% | 932,409 |
| Nov 4, 2025 | 475.00 | 487.80 | 470.00 | 472.65 | 472.65 | -0.41% | 1,481,997 |
| Nov 3, 2025 | 479.00 | 487.90 | 472.85 | 474.60 | 474.60 | -1.50% | 1,429,196 |
| Oct 31, 2025 | 484.40 | 492.85 | 478.80 | 481.85 | 481.85 | -0.25% | 1,169,566 |
| Oct 30, 2025 | 487.80 | 488.35 | 480.40 | 483.05 | 483.05 | -0.97% | 681,219 |
| Oct 29, 2025 | 493.45 | 493.90 | 480.00 | 487.80 | 487.80 | -1.14% | 1,654,852 |
| Oct 28, 2025 | 491.05 | 503.60 | 489.15 | 493.45 | 493.45 | 0.62% | 1,727,764 |
| Oct 27, 2025 | 486.00 | 512.50 | 481.50 | 490.40 | 490.40 | 1.21% | 6,105,370 |
| Oct 24, 2025 | 492.05 | 493.00 | 483.15 | 484.55 | 484.55 | -1.04% | 958,487 |
| Oct 23, 2025 | 516.00 | 517.90 | 487.00 | 489.65 | 489.65 | -4.90% | 1,719,301 |
| Oct 21, 2025 | 516.00 | 518.90 | 512.00 | 514.90 | 514.90 | 0.59% | 275,387 |
| Oct 20, 2025 | 530.00 | 531.70 | 503.25 | 511.90 | 511.90 | -2.75% | 3,060,397 |
| Oct 17, 2025 | 539.40 | 539.40 | 524.25 | 526.40 | 526.40 | -2.41% | 1,198,367 |
| Oct 16, 2025 | 544.80 | 544.80 | 534.50 | 539.40 | 539.40 | -0.57% | 958,609 |
| Oct 15, 2025 | 514.05 | 544.10 | 514.05 | 542.50 | 542.50 | 4.89% | 2,424,636 |
| Oct 14, 2025 | 531.40 | 535.50 | 514.10 | 517.20 | 517.20 | -2.11% | 1,168,976 |