Poonawalla Fincorp Limited (POONAWALLA.NS) NSE
Currency In INR
AD
- 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 ₹4,419.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,715.11, while ₹1000 invested 1 year ago would be worth ₹1,075.27. This corresponds to total returns of 341.98%, 171.51%, 7.53%, respectively, with annualized returns of 16.01%, 22.1%, 7.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
POONAWALLA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
