Poonawalla Fincorp Limited (POONAWALLA.NS) NSE
391.95
-5.85(-1.47%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
POONAWALLA.NS Historical Return
If you invested ₹1000 in Poonawalla Fincorp Limited (POONAWALLA.NS) 10 years ago, it would be worth ₹4,447.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,680.95, while ₹1000 invested 1 year ago would be worth ₹976.68. This corresponds to total returns of 344.72%, 168.1%, -2.33%, respectively, with annualized returns of 16.08%, 21.79%, -2.33%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 397.9 | 394.5 | 394.5 | 400.2 | 393.7 | 802,782 |
| May 26, 2026 | 400.95 | 396.55 | 396.55 | 405 | 393.45 | 1.26M |
| May 25, 2026 | 405 | 398.9 | 398.9 | 407 | 397.15 | 1.39M |
| May 22, 2026 | 397 | 399.75 | 399.75 | 404.45 | 394.4 | 1.44M |
| May 21, 2026 | 405 | 396.3 | 396.3 | 405 | 395 | 954,628 |
| May 20, 2026 | 399 | 400.1 | 400.1 | 402.3 | 394.3 | 1.67M |
| May 19, 2026 | 416 | 404.5 | 404.5 | 416.7 | 398.5 | 1.29M |
| May 18, 2026 | 410 | 415.15 | 415.15 | 416.25 | 404.1 | 804,490 |
| May 15, 2026 | 421.5 | 413.35 | 413.35 | 423.1 | 412.25 | 1.27M |
| May 14, 2026 | 423.2 | 420.7 | 420.7 | 425.85 | 412.05 | 741,233 |
| May 13, 2026 | 424.95 | 419.2 | 419.2 | 427 | 415.55 | 1.2M |
| May 12, 2026 | 443 | 422.05 | 422.05 | 444 | 420.2 | 1.25M |
| May 11, 2026 | 459.5 | 441.95 | 441.95 | 461.45 | 439.7 | 1.61M |
| May 08, 2026 | 457.75 | 462.3 | 462.3 | 468.3 | 451.8 | 3.05M |
| May 07, 2026 | 455.9 | 455.7 | 455.7 | 461.5 | 449.05 | 2.32M |
| May 06, 2026 | 459 | 451.7 | 451.7 | 465 | 441 | 14.07M |
| May 05, 2026 | 440.35 | 439 | 439 | 442.55 | 433.8 | 2.08M |
| May 04, 2026 | 423.05 | 437.1 | 437.1 | 444.3 | 420.55 | 3.4M |
| April 30, 2026 | 420 | 417.2 | 417.2 | 421.35 | 411.2 | 949,983 |
| April 29, 2026 | 417.15 | 421.25 | 421.25 | 424 | 408.7 | 2.94M |
| April 28, 2026 | 420 | 415.9 | 415.9 | 424.5 | 413.35 | 1.71M |
| April 27, 2026 | 419.3 | 420 | 420 | 423.75 | 416.8 | 1.42M |
| April 24, 2026 | 422.2 | 416.55 | 416.55 | 423.85 | 412 | 1.26M |
| April 23, 2026 | 420 | 420.15 | 420.15 | 428.4 | 417.4 | 1.31M |
| April 22, 2026 | 420 | 424.1 | 424.1 | 433.4 | 419.7 | 2.72M |
| April 21, 2026 | 420.85 | 422.5 | 422.5 | 426.4 | 417.25 | 4.58M |
| April 20, 2026 | 414 | 418.2 | 418.2 | 421.8 | 404.9 | 2.93M |
| April 17, 2026 | 407.75 | 413.75 | 413.75 | 417.4 | 401.85 | 2.69M |
| April 16, 2026 | 416 | 407.15 | 407.15 | 416 | 400.1 | 5.84M |
| April 15, 2026 | 414.1 | 414.4 | 414.4 | 418.8 | 408.65 | 2.04M |
| April 13, 2026 | 394 | 408.75 | 408.75 | 411 | 387.35 | 4.19M |
| April 10, 2026 | 395 | 400.25 | 400.25 | 413.4 | 394 | 5.8M |
| April 09, 2026 | 418 | 401.75 | 401.75 | 421.85 | 396.6 | 4.83M |
| April 08, 2026 | 416 | 414.8 | 414.8 | 429.95 | 413.1 | 2.28M |
| April 07, 2026 | 397 | 404.75 | 404.75 | 411.9 | 396.6 | 2.35M |
| April 06, 2026 | 394 | 395.5 | 395.5 | 406 | 385.5 | 1.16M |
| April 02, 2026 | 379.7 | 393.3 | 393.3 | 395.9 | 366.7 | 1.03M |
| April 01, 2026 | 373 | 384.8 | 382.65 | 387.85 | 373 | 663,081 |
| March 30, 2026 | 377.05 | 368.4 | 368.4 | 383.95 | 361.2 | 1.09M |
| March 27, 2026 | 388.55 | 384.55 | 384.55 | 389 | 377 | 1.72M |
| March 25, 2026 | 385.25 | 390.65 | 390.65 | 396 | 382.15 | 740,398 |
| March 24, 2026 | 388 | 381.45 | 381.45 | 388.3 | 371.8 | 916,039 |
| March 23, 2026 | 389.9 | 376.2 | 376.2 | 389.9 | 369.2 | 1.46M |
| March 20, 2026 | -1 | -1 | 393.6 | -1 | -1 | 0 |
| March 19, 2026 | 406 | 400.25 | 400.25 | 406 | 398 | 714,817 |
| March 18, 2026 | 408 | 412.05 | 412.05 | 416 | 406.2 | 2.26M |
| March 17, 2026 | 427 | 406 | 406 | 427 | 404.6 | 1.98M |
| March 16, 2026 | 407.8 | 423.4 | 423.4 | 426.7 | 402.55 | 2.04M |
| March 13, 2026 | 409.1 | 408.35 | 408.35 | 410.6 | 400.15 | 1.08M |
| March 12, 2026 | 411 | 410.95 | 410.95 | 415.8 | 405 | 805,504 |
| March 11, 2026 | 425.15 | 417.7 | 417.7 | 428 | 414.1 | 736,052 |
| March 10, 2026 | 416.95 | 424.25 | 424.25 | 426.5 | 412.3 | 823,064 |
| March 09, 2026 | 415 | 413.65 | 413.65 | 416.95 | 404.15 | 580,935 |
| March 06, 2026 | 431 | 423.5 | 423.5 | 435.7 | 421 | 408,653 |
| March 05, 2026 | 429 | 433.6 | 433.6 | 435.5 | 425 | 533,450 |
| March 04, 2026 | -1 | -1 | 425.85 | -1 | -1 | 0 |
| March 02, 2026 | 440 | 438.45 | 438.45 | 452.7 | 433 | 1.19M |
