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 ₹4,225.15 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,612.55, while ₹1000 invested 1 year ago would be worth ₹826.66. This corresponds to total returns of 322.51%, 161.25%, -17.33%, respectively, with annualized returns of 15.5%, 21.19%, -17.33%.

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
October 01, 2026	442	433.4	433.4	446.45	427.1	762,919
September 30, 2026	445.1	443.85	443.85	453.9	442.2	687,349
September 29, 2026	446	443	443	450.05	437.4	1.02M
September 28, 2026	461.55	445.15	445.15	461.8	442.05	1.1M
September 25, 2026	464.8	461.55	461.55	469.9	453.2	1.48M
September 24, 2026	470.1	466.8	466.8	474.3	463.45	1.11M
September 23, 2026	473.1	478.85	478.85	483.95	469	1.88M
September 22, 2026	468.2	471.9	471.9	478.45	468.2	787,982
September 21, 2026	477	471	471	480.75	467.1	1.64M
September 18, 2026	434	479.4	479.4	492	434	7.17M
September 17, 2026	430	432.8	432.8	435.5	428.9	567,959
September 16, 2026	434.5	432.45	432.45	434.95	428.1	679,000
September 15, 2026	446	434.6	434.6	447.65	431	859,283
September 11, 2026	443	445.25	445.25	449.1	436.5	1.63M
September 10, 2026	447.45	449.4	449.4	455.65	445.5	502,991
September 09, 2026	450	448.6	448.6	451.85	444.35	963,582
September 08, 2026	460	455.25	455.25	460	452.35	418,071
September 07, 2026	468	459.15	459.15	468.05	456.3	452,145
September 04, 2026	466.55	468.45	468.45	476.35	464	713,158
September 03, 2026	462.5	465.1	465.1	467.35	458.35	474,848
September 02, 2026	458	459.65	459.65	461.2	450.6	473,536
September 01, 2026	463.85	460.95	460.95	467	454.9	1.16M
August 31, 2026	475.1	463.8	463.8	477.2	461	1.07M
August 28, 2026	482.6	479.05	479.05	486.25	475	560,278
August 27, 2026	474.65	482.35	482.35	484	471.75	1.44M
August 26, 2026	478.6	472.65	472.65	480.7	471	972,963
August 25, 2026	477	475.95	475.95	479.25	470.55	349,762
August 24, 2026	491	475.1	475.1	493.3	474	1.42M
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