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 ₹4,930.38 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,075.7, while ₹1000 invested 1 year ago would be worth ₹1,067.21. This corresponds to total returns of 393.04%, 207.57%, 6.72%, respectively, with annualized returns of 17.29%, 25.18%, 6.72%.

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
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
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