Poonawalla Fincorp Limited (NSE:POONAWALLA)
India
· Delayed Price · Currency is INR 421.25
+5.35 (1.29%)
Apr 29, 2026, 3:29 PM IST
Poonawalla Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 417.15 | 424.00 | 408.70 | 421.25 | 421.25 | 1.29% | 2,935,359 |
| Apr 28, 2026 | 420.00 | 424.50 | 413.35 | 415.90 | 415.90 | -0.98% | 1,711,414 |
| Apr 27, 2026 | 419.30 | 423.75 | 416.80 | 420.00 | 420.00 | 0.83% | 1,417,594 |
| Apr 24, 2026 | 422.20 | 423.85 | 412.00 | 416.55 | 416.55 | -0.86% | 1,261,407 |
| Apr 23, 2026 | 420.00 | 428.40 | 417.40 | 420.15 | 420.15 | -0.93% | 1,311,394 |
| Apr 22, 2026 | 420.00 | 433.40 | 419.70 | 424.10 | 424.10 | 0.38% | 2,719,870 |
| Apr 21, 2026 | 420.85 | 426.40 | 417.25 | 422.50 | 422.50 | 1.03% | 4,575,565 |
| Apr 20, 2026 | 414.00 | 421.80 | 404.90 | 418.20 | 418.20 | 1.08% | 2,927,314 |
| Apr 17, 2026 | 407.75 | 417.40 | 401.85 | 413.75 | 413.75 | 1.62% | 2,687,668 |
| Apr 16, 2026 | 416.00 | 416.00 | 400.10 | 407.15 | 407.15 | -1.75% | 5,836,499 |
| Apr 15, 2026 | 414.10 | 418.80 | 408.65 | 414.40 | 414.40 | 1.38% | 2,035,643 |
| Apr 13, 2026 | 394.00 | 411.00 | 387.35 | 408.75 | 408.75 | 2.12% | 4,188,411 |
| Apr 10, 2026 | 395.00 | 413.40 | 394.00 | 400.25 | 400.25 | -0.37% | 5,800,292 |
| Apr 9, 2026 | 418.00 | 421.85 | 396.60 | 401.75 | 401.75 | -3.15% | 4,830,863 |
| Apr 8, 2026 | 416.00 | 429.95 | 413.10 | 414.80 | 414.80 | 2.48% | 2,278,099 |
| Apr 7, 2026 | 397.00 | 411.90 | 396.60 | 404.75 | 404.75 | 2.34% | 2,348,923 |
| Apr 6, 2026 | 394.00 | 406.00 | 385.50 | 395.50 | 395.50 | 0.56% | 1,162,773 |
| Apr 2, 2026 | 379.70 | 395.90 | 366.70 | 393.30 | 393.30 | 2.78% | 1,026,499 |
| Apr 1, 2026 | 373.00 | 387.85 | 373.00 | 382.65 | 382.65 | 3.87% | 663,831 |
| Mar 30, 2026 | 377.05 | 383.95 | 361.20 | 368.40 | 368.40 | -4.20% | 1,085,105 |
| Mar 27, 2026 | 388.55 | 389.00 | 377.00 | 384.55 | 384.55 | -1.56% | 1,716,532 |
| Mar 25, 2026 | 385.25 | 396.00 | 382.15 | 390.65 | 390.65 | 2.41% | 740,297 |
| Mar 24, 2026 | 388.00 | 388.30 | 371.80 | 381.45 | 381.45 | 1.40% | 916,089 |
| Mar 23, 2026 | 389.90 | 389.90 | 369.20 | 376.20 | 376.20 | -4.42% | 1,464,914 |
| Mar 20, 2026 | 404.95 | 409.50 | 391.20 | 393.60 | 393.60 | -1.66% | 2,014,796 |
| Mar 19, 2026 | 406.00 | 406.00 | 398.00 | 400.25 | 400.25 | -2.86% | 714,833 |
| Mar 18, 2026 | 408.00 | 416.00 | 406.20 | 412.05 | 412.05 | 1.49% | 2,263,414 |
| Mar 17, 2026 | 427.00 | 427.00 | 404.60 | 406.00 | 406.00 | -4.11% | 1,976,263 |
| Mar 16, 2026 | 407.80 | 426.70 | 402.55 | 423.40 | 423.40 | 3.69% | 2,036,962 |
| Mar 13, 2026 | 409.10 | 410.60 | 400.15 | 408.35 | 408.35 | -0.63% | 1,081,386 |
| Mar 12, 2026 | 411.00 | 415.80 | 405.00 | 410.95 | 410.95 | -1.62% | 804,676 |
| Mar 11, 2026 | 425.15 | 428.00 | 414.10 | 417.70 | 417.70 | -1.54% | 736,097 |
| Mar 10, 2026 | 416.95 | 426.50 | 412.30 | 424.25 | 424.25 | 2.56% | 823,564 |
| 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 |