Poonawalla Fincorp Limited (POONAWALLA.NS) NSE

Currency In INR

POONAWALLA.NS Historical Return

If you invested ₹1000 in Poonawalla Fincorp Limited (POONAWALLA.NS) 10 years ago, it would be worth ₹4,947 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,729.63, while ₹1000 invested 1 year ago would be worth ₹1,052.74. This corresponds to total returns of 394.7%, 172.96%, 5.27%, respectively, with annualized returns of 17.33%, 22.24%, 5.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

POONAWALLA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	495	490.05	490.05	499.55	488.75	748,300
August 20, 2026	496.3	494.05	494.05	506	492.4	890,599
August 19, 2026	497.9	493.3	493.3	500	491.2	408,949
August 18, 2026	498	497.9	497.9	503.25	494.55	600,068
August 17, 2026	499	497.45	497.45	504.95	495.15	1.08M
August 14, 2026	505.05	497.9	497.9	511.9	492.75	2.73M
August 13, 2026	481.8	502.7	502.7	505	481.65	2.43M
August 12, 2026	489.95	484.1	484.1	492.25	482.1	726,459
August 11, 2026	477.15	487.2	487.2	488.4	474.1	1.13M
August 10, 2026	480	476.7	476.7	482.95	474.4	1.28M
August 07, 2026	492.9	480.05	480.05	493	469	1.9M
August 06, 2026	483	490.85	490.85	494	475.6	2.83M
August 05, 2026	474	480.75	480.75	487.5	471.45	2.46M
August 04, 2026	471.7	469.65	469.65	472.2	465	477,662
August 03, 2026	468	471.9	471.9	474.4	464.7	855,124
July 31, 2026	480	463.55	463.55	485	461	2.69M
July 30, 2026	484.5	476.9	476.9	484.5	472.05	823,341
July 29, 2026	467	481.6	481.6	483.75	463.25	1.14M
July 28, 2026	466.9	465.85	465.85	469.1	458.35	448,408
July 27, 2026	457	465.1	465.1	472	456.2	664,006
July 24, 2026	464	459.7	459.7	466.3	451	623,865
July 23, 2026	473	464.95	464.95	474.5	463	480,903
July 22, 2026	460	473	473	473.9	458.1	1.44M
July 21, 2026	468.1	463.2	463.2	468.8	460.6	798,389
July 20, 2026	489	467.25	467.25	489	457.6	5.96M
July 17, 2026	472.9	477.3	477.3	482	466.85	1.45M
July 16, 2026	475.05	472.15	472.15	476.2	467.9	438,872
July 15, 2026	470.95	475.55	475.55	483.45	470.95	866,281
July 14, 2026	481	469.25	469.25	482.65	466.05	767,204
July 13, 2026	471.5	485.1	485.1	486	468.15	910,643
July 10, 2026	470	477	477	480.5	469.95	1.56M
July 09, 2026	458.6	463.85	463.85	469.4	458.6	2.04M
July 08, 2026	465	457.95	457.95	478.4	454.55	3.12M
July 07, 2026	478.65	471.75	471.75	479.8	469	2.16M
July 06, 2026	464	476.35	476.35	480.9	461.05	2.77M
July 03, 2026	458	460.95	460.95	466.1	453.7	1.7M
July 02, 2026	443.3	456.9	456.9	459	436.9	2M
July 01, 2026	441.1	442.15	442.15	447.3	434.4	1.18M
June 30, 2026	432	441.05	441.05	442.5	432	1.41M
June 29, 2026	440	428.45	428.45	442.35	425	2.45M
June 25, 2026	432	440.3	440.3	442.65	428.15	2.53M
June 24, 2026	427	428.15	428.15	429.95	416.25	1.18M
June 23, 2026	426	425.9	425.9	431.9	419.5	874,617
June 22, 2026	429	424.7	424.7	430.8	422.05	1.07M
June 19, 2026	403.7	426.7	426.7	436	400.7	11.45M
June 18, 2026	406.55	404.5	404.5	413.4	401.6	2.26M
June 17, 2026	400.5	405.25	405.25	406.7	400.5	1.83M
June 16, 2026	403.05	403.45	403.45	406.65	398.45	1.26M
June 15, 2026	400	399.5	399.5	408.3	398.05	1.35M
June 12, 2026	376	391.9	391.9	393.45	375.75	2.08M
June 11, 2026	380	372.5	372.5	380.6	370.05	788,269
June 10, 2026	384.95	380.2	380.2	385.8	378.2	543,144
June 09, 2026	384.85	383.7	383.7	386.6	381.45	835,780
June 08, 2026	385.85	381.05	381.05	388.45	378.2	663,325
June 05, 2026	396	389.85	389.85	397.4	388.25	1.46M
June 04, 2026	398	393.35	393.35	401.55	391.5	1.67M
June 03, 2026	399.7	399.3	399.3	403.3	388.8	1.52M
June 02, 2026	392	397.8	397.8	399.9	385.25	1.02M
June 01, 2026	383.95	392.25	392.25	398.65	383.95	1.6M
May 29, 2026	396	382.85	382.85	398.9	379.05	2.14M