Poonawalla Fincorp Limited (POONAWALLA.NS) NSE

501.00

+3.4(+0.68%)

Updated at October 01 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 05, 2025436.3431.6431.6438.25430.6382,607
September 04, 2025444.05432.75432.75452.8430.61.04M
September 03, 2025425.95442.95442.95445424974,022
September 02, 2025431425.75425.75433.05424.4957,757
September 01, 2025431.65428.7428.7433.2426.1758,685
August 29, 2025428.45431.55431.55433.5423.05989,138
August 28, 2025452.95429.6429.6455.2421.43.08M
August 26, 2025466.95452.7452.7469.9450.651.16M
August 25, 2025465.9467.7467.7470.95462.91.34M
August 22, 2025451465.5465.5467449.551.71M
August 21, 2025463450.75450.75466.3449.45756,245
August 20, 2025469.2462.8462.8469.2461.75459,875
August 19, 2025469469.75469.75470.4461.7727,061
August 18, 2025458467.9467.9474.254581.67M
August 14, 2025452.05455.75455.75461452.05841,942
August 13, 2025448.05451.75451.75457.25448.051.12M
August 12, 2025442.75446.75446.75450.9440.65841,062
August 11, 2025434.3442.45442.45443.4432.6570,685
August 08, 2025444.5434.3434.3445432.6587,684
August 07, 2025440444.5444.5446436.5977,142
August 06, 2025438440.4440.4443.55432.451.11M
August 05, 2025430438.4438.4440.5424.21.31M
August 04, 2025418.65431.1431.1432.5414.051.39M
August 01, 2025424.3419.35419.35424.854111.83M
July 31, 2025409.6422.25422.25430.6409.252.27M
July 30, 2025413.9414414426.4411.91.35M
July 29, 2025421.7415.65415.65421.7401.13.72M
July 28, 2025421.65420.65420.65444.9417.113.21M
July 25, 2025431413.3413.3431406.83M
July 24, 2025446.45432.45432.45446.45430.21.61M
July 23, 2025454.9446.45446.45456.15442.5763,033
July 22, 2025461.5452.4452.4465.3451813,900
July 21, 2025453.5458.85458.85465.9453.52.68M
July 18, 2025449.2452.2452.2457.3446.451.46M
July 17, 2025456447.8447.8456445.65460,208
July 16, 2025454.1453.4453.4456.9448.3455,356
July 15, 2025455.8454.1454.1457.7451.3509,586
July 14, 2025453.25454.55454.55456.8445.41.2M
July 11, 2025464.05454.8454.8467.8450.05807,991
July 10, 2025469.1467.3467.3471.9466.1538,504
July 09, 2025471.9468.75468.75473.2466.21.29M
July 08, 2025466.1470.15470.15472.75466.11.91M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved