Poonawalla Fincorp Limited (POONAWALLA.NS) NSE

468.75

+4.8(+1.03%)

Updated at December 05 01:43PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025461.25463.95463.95469458.7589,936
December 03, 2025476462.5462.5476459.45636,625
December 02, 2025485475.35475.35485.65473.5763,599
December 01, 2025481.5484.75484.75503.8479.154.06M
November 28, 2025469.1480.3480.3489466.956.02M
November 27, 2025473465.6465.6473464.5348,992
November 26, 2025459469.35469.35473459584,519
November 25, 2025459.75459.75459.75464457.25737,875
November 24, 2025470.2456.4456.4470.4451.5825,778
November 21, 2025466.1470.2470.2474.9462.85760,343
November 19, 2025465468.6468.6473.5462.2856,101
November 18, 2025469465.5465.5469463.5436,502
November 17, 2025467469469470.3465.4595,412
November 14, 2025475469.2469.2475.2465.21.15M
November 13, 2025490.05478.95478.95494.4477.61.05M
November 12, 2025470.8489.3489.3491462.82.24M
November 11, 2025459.9468.45468.45471.7453.551.21M
November 10, 2025463.6458.55458.55467.8456.7718,497
November 07, 2025463.4463.6463.6466.05457.6786,396
November 06, 2025472.65462.9462.9474460932,409
November 04, 2025475472.65472.65487.84701.48M
November 03, 2025479474.6474.6487.9472.851.43M
October 31, 2025484.4481.85481.85492.85478.81.17M
October 30, 2025487.8483.05483.05488.35480.4681,219
October 29, 2025493.45487.8487.8493.94801.65M
October 28, 2025491.05493.45493.45503.6489.151.73M
October 27, 2025486490.4490.4512.5481.56.11M
October 24, 2025492.05484484493483.35912,472
October 23, 2025516489.65489.65517.94871.72M
October 21, 2025516514.9514.9518.9512275,387
October 20, 2025530511.9511.9531.7503.253.06M
October 17, 2025539.4526.4526.4539.4524.251.2M
October 16, 2025544.8539.4539.4544.8534.5958,609
October 15, 2025514.05542.5542.5544.1514.052.42M
October 14, 2025531.4517.2517.2535.5514.11.17M
October 13, 2025526.55528.35528.35532.7523.25954,531
October 10, 2025530.85529.15529.15533.35527.1614,025
October 09, 2025526.55530.85530.85533.9524.21.02M
October 08, 2025534.9526.55526.55535.95516.92.23M
October 07, 2025531.5537537545526.754M
October 06, 2025530531.45531.45570.4511.523.13M
October 03, 2025505524.4524.4528.8499.355.53M
October 01, 2025501.1502.25502.25506489.351.53M
September 30, 2025502497.6497.6503.7487.251.56M
September 29, 2025490.25501.5501.5506.2487.254.09M
September 26, 2025488.65485.25485.25492.5481.55870,272
September 25, 2025484.9493.45493.455014812.93M
September 24, 2025482.95485.5485.5493.94802.01M
September 23, 2025485.95482.95482.95489.4478.451.12M
September 22, 2025498484.45484.45501.35482.33.31M
September 19, 2025502.1500.25500.25509493.459.16M
September 18, 2025453502.1502.1513.3545166.65M
September 17, 2025443.55447.1447.1456.75442.81.85M
September 16, 2025439.2441.85441.85447.7438.53.22M
September 15, 2025437.5439.15439.15447.5435.7793,715
September 12, 2025441.9439.45439.45444.35437.4575,155
September 11, 2025449438.4438.4452.45436.9620,172
September 10, 2025430.4450.45450.45453430.41.9M
September 09, 2025430430.9430.9435426.6424,106
September 08, 2025432.85428.9428.9435427.05269,690
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved