Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Power Finance Corporation Limited (PFC.NS)

Compare
401.80
+7.95
+(2.02%)
At close: April 11 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025401.00405.35398.10400.75400.755,867,624
Apr 9, 2025399.90399.90389.00393.85393.856,339,983
Apr 8, 2025400.00413.30395.10398.55398.5512,900,567
Apr 7, 2025374.00396.70371.90395.05395.0511,041,175
Apr 4, 2025421.00422.65403.45406.85406.856,089,301
Apr 3, 2025410.00424.35410.00421.35421.355,378,877
Apr 2, 2025408.00416.45398.90415.85415.856,384,707
Apr 1, 2025410.00417.70401.70404.70404.706,298,784
Mar 28, 2025420.95428.45412.60414.25414.258,470,283
Mar 27, 2025410.00423.25409.10421.00421.007,153,843
Mar 26, 2025422.00423.40408.65410.50410.505,336,807
Mar 25, 2025430.00432.85417.00419.25419.257,814,328
Mar 24, 2025411.70428.40411.10425.50425.5011,643,524
Mar 21, 2025401.00410.95400.00407.80407.807,418,546
Mar 20, 2025406.00410.95398.10402.35402.355,519,039
Mar 19, 2025 3.50 Dividend
Mar 19, 2025400.95405.80398.70403.90403.906,805,771
Mar 18, 2025389.70389.70389.70389.70386.20-
Mar 17, 2025388.35396.35386.35389.70386.206,963,936
Mar 13, 2025397.05399.00387.80388.35384.867,418,570
Mar 12, 2025402.00403.85388.90396.10392.546,139,396
Mar 11, 2025388.00401.65384.70399.40395.815,838,218
Mar 10, 2025400.50407.00393.00394.25390.717,710,492
Mar 7, 2025404.50408.00398.00401.10397.508,363,854
Mar 6, 2025405.00408.80400.10405.75402.117,589,546
Mar 5, 2025381.50398.00381.50395.75392.2010,048,929
Mar 4, 2025374.80386.90371.50383.30379.869,721,898
Mar 3, 2025367.60382.00363.50379.70376.2911,923,586
Feb 28, 2025 3.50 Dividend
Feb 28, 2025373.50375.10360.65364.30361.0323,690,515
Feb 27, 2025382.00387.60377.00378.10371.249,653,923
Feb 25, 2025385.25387.45381.05381.95375.026,037,957
Feb 24, 2025383.50387.50380.90382.85375.908,201,863
Feb 21, 2025391.70396.95385.05389.70382.636,385,575
Feb 20, 2025382.00394.90378.80391.70384.598,995,688
Feb 19, 2025373.85385.55369.50384.45377.4710,253,709
Feb 18, 2025374.00376.90361.25375.50368.689,358,375
Feb 17, 2025370.90378.80357.25372.35365.599,524,354
Feb 14, 2025385.75389.65367.85371.30364.569,111,445
Feb 13, 2025377.00390.30376.10384.50377.5215,685,551
Feb 12, 2025375.95384.25362.25373.85367.0618,493,994
Feb 11, 2025398.05399.85374.00375.50368.6813,932,310
Feb 10, 2025408.65412.10393.85396.55389.357,130,175
Feb 7, 2025404.00419.80398.00409.65402.2116,988,216
Feb 6, 2025414.85417.40401.50405.55398.199,100,754
Feb 5, 2025406.95414.90406.35412.60405.117,661,250
Feb 4, 2025396.00405.80392.30405.10397.7510,384,731
Feb 3, 2025400.00400.00378.20385.20378.2112,764,889
Feb 1, 2025425.00431.55401.75404.05396.7110,136,985
Jan 31, 2025415.85424.40407.05422.50414.837,617,498
Jan 30, 2025403.00416.95401.60413.70406.1912,173,193
Jan 29, 2025387.50403.80385.75399.10391.858,257,720
Jan 28, 2025400.00400.75379.65386.35379.3412,499,818
Jan 27, 2025404.20404.90387.00389.70382.636,919,950
Jan 24, 2025421.30423.70407.10408.40400.995,521,223
Jan 23, 2025418.65423.85415.50421.25413.605,201,731
Jan 22, 2025427.00428.00412.35420.60412.967,990,557
Jan 21, 2025436.95439.45425.60427.90420.135,673,560
Jan 20, 2025436.90442.00431.20436.90428.974,692,710
Jan 17, 2025435.95439.00429.80433.45425.585,109,364
Jan 16, 2025434.50440.75432.70435.40427.5011,304,640
Jan 15, 2025424.30432.85419.45427.55419.7911,942,821
Jan 14, 2025395.45419.40393.60417.40409.8216,819,358
Jan 13, 2025397.10408.35387.00389.30382.2311,102,746
Jan 10, 2025421.00422.40401.40404.20396.869,418,630
Jan 9, 2025435.50436.90420.25421.95414.296,771,171
Jan 8, 2025446.30447.90430.20434.90427.007,504,204
Jan 7, 2025448.85451.80442.60446.30438.204,817,004
Jan 6, 2025468.30468.30443.55446.50438.396,541,592
Jan 3, 2025463.50474.85460.30464.80456.3612,857,999
Jan 2, 2025448.50460.60447.00459.35451.017,550,076
Jan 1, 2025450.00450.45443.55448.30440.162,624,150
Dec 31, 2024441.80449.90441.20448.50440.366,078,911
Dec 30, 2024453.95455.50436.00440.45432.4531,939,693
Dec 27, 2024465.00466.75450.80452.05443.843,933,285
Dec 26, 2024453.00464.25451.65463.25454.845,751,347
Dec 24, 2024458.30459.80440.00451.20443.013,378,648
Dec 23, 2024459.95460.50449.20456.50448.215,194,191
Dec 20, 2024481.00482.50451.00453.30445.0718,725,117
Dec 19, 2024479.90483.75469.75480.45471.736,612,923
Dec 18, 2024496.30498.40483.00487.10478.265,353,446
Dec 17, 2024506.50513.25496.55498.40489.357,148,005
Dec 16, 2024505.80513.30505.10507.10497.893,621,956
Dec 13, 2024507.00507.35490.50504.25495.104,617,836
Dec 12, 2024514.40514.40507.10507.75498.533,709,754
Dec 11, 2024517.00520.00511.25513.00503.695,559,349
Dec 10, 2024517.70521.10513.85517.15507.765,999,627
Dec 9, 2024515.00521.95514.00515.35505.998,490,785
Dec 6, 2024514.90523.90512.00513.75504.4210,442,708
Dec 5, 2024511.95514.15501.40512.20502.906,481,631
Dec 4, 2024502.90516.70502.50510.00500.7410,064,890
Dec 3, 2024496.80504.25494.15501.15492.056,421,930
Dec 2, 2024494.00497.45490.00495.75486.755,868,905
Nov 29, 2024495.70499.40490.50495.30486.317,808,841
Nov 28, 2024492.40501.10491.30494.00485.039,185,839
Nov 27, 2024487.55494.85481.80491.10482.186,332,307
Nov 26, 2024485.00492.30482.20484.40475.618,322,135
Nov 25, 2024 3.50 Dividend
Nov 25, 2024490.00505.35480.00481.50472.7622,624,407
Nov 22, 2024458.50479.50454.60477.95465.8416,196,571
Nov 21, 2024470.95470.95432.80453.35441.8629,932,392
Nov 19, 2024470.00479.50467.05471.40459.4516,795,032
Nov 18, 2024461.95468.40456.15459.20447.569,440,643
Nov 14, 2024463.15467.65451.80454.70443.188,930,823
Nov 13, 2024469.10472.00453.30461.45449.7512,532,360
Nov 12, 2024485.00486.65465.50467.15455.3112,030,749
Nov 11, 2024454.25489.40454.25481.85469.6429,014,155
Nov 8, 2024461.90462.10447.60449.40438.015,816,760
Nov 7, 2024467.50469.40460.55462.00450.295,072,697
Nov 6, 2024464.00469.40459.35467.55455.707,221,536
Nov 5, 2024450.00464.85436.65461.50449.809,875,420
Nov 4, 2024463.00463.00442.90451.05439.629,325,508
Nov 1, 2024460.00460.75456.10459.10447.46901,996
Oct 31, 2024464.40465.95449.15454.95443.426,917,895
Oct 30, 2024472.15474.25462.75463.65451.909,061,400
Oct 29, 2024453.00474.00446.20472.15460.1813,329,768
Oct 28, 2024441.00458.00440.50450.65439.2311,251,735
Oct 25, 2024454.00458.00431.00438.10427.008,904,455
Oct 24, 2024437.00455.70436.05453.10441.629,477,665
Oct 23, 2024442.00446.25426.55438.35427.2410,169,698
Oct 22, 2024462.00465.20441.05442.40431.1910,178,704
Oct 21, 2024473.50474.45460.10463.95452.194,850,471
Oct 18, 2024468.80473.75457.30472.70460.727,642,993
Oct 17, 2024480.00480.95467.45469.45457.555,208,293
Oct 16, 2024476.90483.20476.35479.20467.055,929,705
Oct 15, 2024478.00482.00474.00476.75464.676,280,066
Oct 14, 2024469.95478.95466.80473.60461.605,758,201
Oct 11, 2024469.60472.60462.75467.85455.995,568,364
Oct 10, 2024474.95481.35471.00471.95459.997,209,670
Oct 9, 2024467.45477.50467.45470.80458.879,023,720
Oct 8, 2024436.50469.00432.40465.85454.0418,224,193
Oct 7, 2024467.00469.80437.00438.65427.5316,775,124
Oct 4, 2024467.55469.65457.65463.35451.6111,408,576
Oct 3, 2024487.85491.75464.50467.55455.7019,202,233
Oct 1, 2024490.00505.05489.00494.10481.5812,786,542
Sep 30, 2024492.00498.85486.10488.05475.688,142,211
Sep 27, 2024478.80495.95478.60493.85481.3311,361,968
Sep 26, 2024485.00485.00475.15480.45468.278,617,212
Sep 25, 2024491.00491.35480.40483.45471.209,526,068
Sep 24, 2024490.00493.55486.05489.95477.538,389,458
Sep 23, 2024485.00494.50482.40491.20478.756,327,029
Sep 20, 2024483.70488.30476.75481.90469.6913,890,094
Sep 19, 2024495.75501.00462.70480.70468.5215,783,626
Sep 18, 2024489.00500.50486.35492.05479.5815,330,542
Sep 17, 2024490.00490.45476.85482.45470.2214,392,518
Sep 16, 2024503.00503.20488.30491.05478.607,632,924
Sep 13, 2024510.70511.30497.00499.50486.847,734,239
Sep 12, 2024505.45509.45494.00506.30493.4712,346,929
Sep 11, 2024511.00515.50499.30501.40488.697,623,569
Sep 10, 2024528.50528.50508.55510.75497.8114,833,993
Sep 9, 2024541.00544.45513.20523.60510.3320,183,113
Sep 6, 2024555.00558.85541.55545.30531.489,565,966
Sep 5, 2024557.00566.40555.35558.25544.108,554,799
Sep 4, 2024548.50556.40546.00555.30541.236,377,748
Sep 3, 2024547.00561.80540.15558.85544.699,786,096
Sep 2, 2024552.60554.05540.10547.15533.285,741,792
Aug 30, 2024 3.25 Dividend
Aug 30, 2024554.80560.00547.10549.55535.6210,222,982
Aug 29, 2024546.00556.50540.45554.45537.2319,514,561
Aug 28, 2024538.50545.50531.55539.25522.5011,607,989
Aug 27, 2024515.00538.00512.25536.45519.7919,377,943
Aug 26, 2024520.15521.55511.50514.40498.424,077,934
Aug 23, 2024520.50523.00513.50514.80498.815,850,297
Aug 22, 2024518.80519.05514.25517.50501.434,109,631
Aug 21, 2024521.20524.30511.60515.65499.637,836,483
Aug 20, 2024508.90522.65504.15521.20505.0112,169,319
Aug 19, 2024507.00512.95503.15504.95489.275,700,618
Aug 16, 2024493.50505.15489.05504.25488.5910,378,455
Aug 14, 2024485.00488.25478.85484.65469.607,413,761
Aug 13, 2024491.00497.90481.00482.65467.6610,669,859
Aug 12, 2024499.90503.45490.70496.65481.225,783,366
Aug 9, 2024499.60508.85495.05500.65485.1010,489,233
Aug 8, 2024495.00503.40486.35492.15476.8613,999,802
Aug 7, 2024494.50501.70478.00492.45477.1624,072,515
Aug 6, 2024506.00527.60471.35474.05459.3327,196,447
Aug 5, 2024505.10524.15490.70498.05482.5823,854,293
Aug 2, 2024535.00539.80525.35526.30509.9511,584,967
Aug 1, 2024552.05559.50541.50542.85525.9910,651,189
Jul 31, 2024555.25558.70551.00556.80539.516,337,213
Jul 30, 2024553.80562.50547.25554.70537.4710,069,484
Jul 29, 2024539.00554.85537.00552.85535.6811,024,457
Jul 26, 2024 2.50 Dividend
Jul 26, 2024529.95541.35521.10538.95522.219,126,406
Jul 25, 2024521.00527.30514.75525.05506.326,448,853
Jul 24, 2024523.55537.25520.05525.10506.379,022,966
Jul 23, 2024546.50551.85505.00523.55504.8722,524,978
Jul 22, 2024528.00547.70526.20544.60525.178,561,902
Jul 19, 2024544.00552.00532.00533.70514.6610,053,221
Jul 18, 2024548.00556.85534.05547.60528.0712,703,877
Jul 16, 2024559.00561.65546.00549.55529.957,358,534
Jul 15, 2024560.90566.35553.45558.00538.1012,094,299
Jul 12, 2024573.60580.00548.05555.15535.3513,831,121
Jul 11, 2024565.85573.80559.80570.60550.2510,824,586
Jul 10, 2024552.00567.60535.00560.80540.8023,340,064
Jul 9, 2024552.50556.50541.55550.15530.5313,179,449
Jul 8, 2024538.00559.75536.40549.75530.1420,739,673
Jul 5, 2024534.00539.45529.35534.25515.1910,395,660
Jul 4, 2024536.80544.75530.70533.65514.6117,103,459
Jul 3, 2024513.50533.25510.50531.05512.1133,571,765
Jul 2, 2024502.30506.80495.60502.65484.7226,068,619
Jul 1, 2024493.05503.00486.55501.25483.3716,866,460
Jun 28, 2024481.00488.60479.75485.10467.808,405,233
Jun 27, 2024478.00491.75476.45479.75462.6415,956,471
Jun 26, 2024481.55486.35479.15480.05462.9310,636,903
Jun 25, 2024488.00490.55480.00483.70466.4513,567,964
Jun 24, 2024481.00489.45472.60487.75470.3514,749,233
Jun 21, 2024487.00493.35481.00482.30465.1014,067,512
Jun 20, 2024495.00495.00477.80481.35464.1825,848,843
Jun 19, 2024508.95511.90494.40499.25481.448,911,856
Jun 18, 2024512.50512.60504.50507.75489.6412,494,967
Jun 14, 2024506.10511.85500.30510.05491.8613,048,015
Jun 13, 2024496.50505.85492.60503.55485.5922,583,735
Jun 12, 2024487.00498.25484.05492.05474.5023,440,337
Jun 11, 2024485.80488.90476.10486.45469.1020,122,639
Jun 10, 2024486.00495.70477.00485.80468.4720,853,211
Jun 7, 2024473.00485.65461.05483.55466.3032,944,221
Jun 6, 2024455.00490.85454.00472.30455.4548,961,426
Jun 5, 2024444.70450.85395.20447.15431.2052,169,722
Jun 4, 2024544.90544.90416.10426.75411.53108,815,947
Jun 3, 2024535.90559.00520.00554.80535.0144,287,988
May 31, 2024505.00512.25479.50492.45474.8831,653,901
May 30, 2024510.00516.00497.05500.45482.6014,291,676
May 29, 2024512.95524.35508.65510.10491.9018,529,334
May 28, 2024517.50521.30500.30517.15498.7021,588,367
May 27, 2024499.00521.30496.00513.20494.8933,290,103
May 24, 2024469.50499.40465.40491.65474.1133,498,606
May 23, 2024465.00475.00461.60467.25450.5812,732,877
May 22, 2024471.40471.40458.00464.60448.038,295,209
May 21, 2024465.10471.10460.20469.10452.3710,578,500
May 17, 2024457.30469.30454.00468.10451.4016,122,079
May 16, 2024443.00457.00439.05454.80438.5835,263,613
May 15, 2024423.60441.40422.70436.55420.9829,319,985
May 14, 2024419.70426.20416.60421.60406.5612,097,891
May 13, 2024419.00421.30402.95416.50401.6413,617,829
May 10, 2024423.00425.30407.70417.65402.7514,527,463
May 9, 2024439.60441.35416.50418.05403.1415,867,846
May 8, 2024421.00445.45421.00440.90425.1729,249,669
May 7, 2024440.00441.00415.30421.55406.5125,818,752
May 6, 2024456.50458.85416.55437.80422.1866,897,875
May 3, 2024471.00485.50468.15480.45463.3128,996,180
May 2, 2024448.15476.75443.15467.85451.1655,752,960
Apr 30, 2024419.40447.45416.50441.55425.8053,552,269
Apr 29, 2024409.80416.25406.15415.50400.689,486,965
Apr 26, 2024409.50412.00405.10406.15391.6610,419,494
Apr 25, 2024400.30408.00399.00407.05392.537,978,814
Apr 24, 2024401.00405.45398.25402.05387.716,066,000
Apr 23, 2024406.70406.85398.05399.10384.867,401,920
Apr 22, 2024402.20408.25400.25404.35389.937,457,201
Apr 19, 2024392.95400.40385.10398.65384.438,788,592
Apr 18, 2024398.25407.25393.05395.45381.347,589,176
Apr 16, 2024388.20399.40385.00396.55382.4010,543,004
Apr 15, 2024395.00399.85387.60392.40378.407,965,565
Apr 12, 2024405.90410.00402.00403.00388.627,368,214

Related Tickers

RECLTD.NS REC Limited
401.40
+3.07%
 
IRFC.NS Indian Railway Finance Corporation Limited
124.20
+0.93%
 
HUDCO.NS Housing and Urban Development Corporation Limited
215.76
+1.37%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
154.25
+1.73%
 
SHRIRAMFIN.NS Shriram Finance Limited
637.50
+2.07%
 
MANAPPURAM.NS Manappuram Finance Limited
225.76
+0.37%
 
IIFL.NS IIFL Finance Limited
323.30
-0.55%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,468.90
+2.68%
 
BAJFINANCE.NS Bajaj Finance Limited
8,912.00
+2.02%
 
SBICARD.NS SBI Cards and Payment Services Limited
852.00
+0.64%