Power Finance Corporation Limited (PFC.NS) NSE
402.25
+4.55(+1.14%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
402.25
+4.55(+1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 391.05 | 402.25 | 402.25 | 403.95 | 382.25 | 9.15M |
| April 01, 2026 | 393 | 397.7 | 397.7 | 400.1 | 387.1 | 10.35M |
| March 30, 2026 | 391.8 | 379.5 | 379.5 | 394.95 | 363.15 | 9.14M |
| March 27, 2026 | 402 | 396 | 396 | 403.95 | 394.75 | 9.03M |
| March 25, 2026 | 402.15 | 403.45 | 403.45 | 409.2 | 400.85 | 9.33M |
| March 24, 2026 | 408.45 | 398.75 | 398.75 | 409.65 | 395.55 | 12.4M |
| March 23, 2026 | 402.95 | 398 | 398 | 402.95 | 386.4 | 10.83M |
| March 19, 2026 | 423 | 411.85 | 411.85 | 426.65 | 409.1 | 6.73M |
| March 18, 2026 | 420.95 | 432.25 | 432.25 | 434.95 | 418.5 | 15.01M |
| March 17, 2026 | 406.9 | 418.05 | 418.05 | 419.35 | 404.3 | 8.56M |
| March 16, 2026 | 404.2 | 406.25 | 406.25 | 410 | 396.55 | 6.32M |
| March 13, 2026 | 414.3 | 405.6 | 405.6 | 418.25 | 402.05 | 11.2M |
| March 12, 2026 | 403.9 | 415.9 | 415.9 | 421.35 | 398 | 8.64M |
| March 11, 2026 | 410.1 | 406.9 | 406.9 | 416.95 | 405.45 | 5.63M |
| March 10, 2026 | 398 | 412.15 | 412.15 | 414.9 | 396.45 | 10.24M |
| March 09, 2026 | 395 | 392.8 | 392.8 | 399.6 | 384.25 | 9.23M |
| March 06, 2026 | 414 | 407.85 | 407.85 | 425.15 | 405.75 | 8.24M |
| March 05, 2026 | 398 | 413.65 | 413.65 | 415.85 | 397.1 | 9.97M |
| March 02, 2026 | 400 | 406.2 | 406.2 | 409.9 | 398.7 | 6.39M |
| February 27, 2026 | 420 | 413.8 | 413.8 | 422.05 | 410.6 | 6.92M |
| February 26, 2026 | 423.9 | 420.6 | 420.6 | 426.9 | 416.85 | 5.23M |
| February 25, 2026 | 421 | 423.6 | 423.6 | 425.25 | 417 | 7.23M |
| February 24, 2026 | 410.95 | 419.4 | 419.4 | 420.25 | 407.25 | 8.72M |
| February 23, 2026 | 412.5 | 411.8 | 411.8 | 417.5 | 407.6 | 9.01M |
| February 20, 2026 | 405 | 410.1 | 0 | 411 | 404.75 | 7.32M |
| February 19, 2026 | 420.75 | 409.55 | 0 | 421.25 | 407 | 4.48M |
| February 18, 2026 | 419 | 420.45 | 0 | 424 | 417.65 | 5.46M |
| February 17, 2026 | 411 | 416.95 | 0 | 418 | 409.3 | 5.58M |
| February 16, 2026 | 400.1 | 411.8 | 0 | 413.25 | 397.25 | 4.73M |
| February 13, 2026 | 407.45 | 400.55 | 0 | 408 | 399.4 | 7.06M |
| February 12, 2026 | 418 | 410.55 | 0 | 421 | 408.1 | 6.98M |
| February 11, 2026 | 413.25 | 415.85 | 0 | 417 | 412.3 | 3.39M |
| February 10, 2026 | 416 | 413.25 | 0 | 418.55 | 408.1 | 8.68M |
| February 09, 2026 | 425 | 415.2 | 0 | 430.4 | 405.5 | 19.54M |
| February 06, 2026 | 412.9 | 419.2 | 0 | 420.4 | 405.9 | 10.13M |
| February 05, 2026 | 415.7 | 415 | 0 | 420.4 | 405.6 | 21.56M |
| February 04, 2026 | 392.7 | 414.6 | 0 | 415.9 | 390 | 22.54M |
| February 03, 2026 | 404 | 392.6 | 0 | 404 | 386.85 | 10.17M |
| February 02, 2026 | 383 | 385.65 | 0 | 391 | 373.4 | 14.73M |
| February 01, 2026 | 379.35 | 381.5 | 0 | 401.45 | 370 | 22.99M |
| January 30, 2026 | 384 | 379.35 | 0 | 384.45 | 376 | 17.58M |
| January 29, 2026 | 385 | 386.8 | 0 | 390.75 | 383 | 11.54M |
| January 28, 2026 | 362.45 | 383.05 | 0 | 384.15 | 362.15 | 12.91M |
| January 27, 2026 | 358.2 | 361.65 | 0 | 364.2 | 356.55 | 5.75M |
| January 23, 2026 | 365 | 358.65 | 0 | 371.1 | 357.65 | 6.73M |
| January 22, 2026 | 360.2 | 364.7 | 0 | 366.35 | 360.2 | 3.37M |
| January 21, 2026 | 359.1 | 357.65 | 0 | 362.2 | 351.4 | 6.23M |
| January 20, 2026 | 370.75 | 360.5 | 0 | 371.3 | 358 | 4.99M |
| January 19, 2026 | 374 | 372.15 | 0 | 375.8 | 370.65 | 4.9M |
| January 16, 2026 | 373.9 | 375.35 | 0 | 379.15 | 370.3 | 6.14M |
| January 14, 2026 | 369.5 | 371.85 | 0 | 373.3 | 367.5 | 4.94M |
| January 13, 2026 | 373.8 | 369.55 | 0 | 374.9 | 366 | 5.64M |
| January 12, 2026 | 357.15 | 371.8 | 0 | 372.85 | 355 | 8.7M |
| January 09, 2026 | 363.65 | 358.9 | 0 | 367.1 | 357.6 | 5.37M |
| January 08, 2026 | 376.95 | 365.45 | 0 | 379.5 | 363.1 | 7.77M |
| January 07, 2026 | 376.1 | 376.95 | 0 | 377.65 | 372.65 | 5.97M |
| January 06, 2026 | 376 | 376.25 | 0 | 381.5 | 373 | 6.8M |
| January 05, 2026 | 378.2 | 375.05 | 0 | 378.9 | 371.7 | 6.16M |
| January 02, 2026 | 365.2 | 375.95 | 0 | 378.8 | 363.55 | 19.99M |
| January 01, 2026 | 358.9 | 363.15 | 0 | 363.95 | 356.25 | 7.39M |