BSE - Delayed Quote INR

Poonawalla Fincorp Limited (POONAWALLA.BO)

Compare
319.50
+5.60
+(1.78%)
At close: 3:28:42 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025313.90320.70311.75319.50319.5022,656
Jan 17, 2025311.00315.15309.90313.90313.9015,925
Jan 16, 2025315.40320.25310.90311.20311.2094,541
Jan 15, 2025311.90313.60307.05310.10310.10120,720
Jan 14, 2025301.10310.70301.10308.95308.9589,828
Jan 13, 2025303.75308.80300.55302.35302.3565,668
Jan 10, 2025313.80313.80303.50307.90307.90199,642
Jan 9, 2025321.15321.90312.65313.60313.6073,610
Jan 8, 2025316.85325.00315.60321.90321.903,685,188
Jan 7, 2025313.60319.30312.90317.10317.103,322,644
Jan 6, 2025319.35329.85312.20313.05313.0596,859
Jan 3, 2025323.85326.20318.10319.30319.3033,477
Jan 2, 2025314.15322.25312.65321.35321.3555,446
Jan 1, 2025315.00318.80313.60314.05314.0541,592
Dec 31, 2024312.60316.20311.80314.60314.6030,783
Dec 30, 2024321.95323.40314.35315.20315.2034,535
Dec 27, 2024320.90323.00318.55320.40320.4045,200
Dec 26, 2024321.85323.55316.30320.90320.9045,170
Dec 24, 2024317.75327.60315.50321.85321.8587,951
Dec 23, 2024318.25321.95315.45318.35318.3552,615
Dec 20, 2024323.45326.80316.50318.30318.3099,564
Dec 19, 2024322.40328.15322.40324.45324.4592,723
Dec 18, 2024339.55340.00327.15329.85329.85168,541
Dec 17, 2024343.35348.35339.35341.35341.3572,961
Dec 16, 2024349.35351.25343.25344.60344.6089,641
Dec 13, 2024362.00362.00344.30350.00350.0044,481
Dec 12, 2024364.20366.00357.30358.10358.1033,582
Dec 11, 2024358.90373.10355.35364.15364.15184,831
Dec 10, 2024360.90367.35354.65359.00359.00118,024
Dec 9, 2024351.05362.90341.75359.75359.75250,278
Dec 6, 2024360.85362.10352.40353.30353.3080,584
Dec 5, 2024361.65361.65356.00358.50358.5044,137
Dec 4, 2024348.30361.50348.30358.50358.50172,000
Dec 3, 2024345.60351.70340.70348.85348.85453,177
Dec 2, 2024354.45359.65343.00344.30344.30156,514
Nov 29, 2024373.85374.15344.00354.60354.60297,500
Nov 28, 2024359.00377.05359.00373.60373.6090,978
Nov 27, 2024363.55365.65361.00362.45362.4578,936
Nov 26, 2024360.20367.00360.20363.65363.6522,056
Nov 25, 2024362.50366.00355.30360.00360.0067,055
Nov 22, 2024355.50363.00354.10355.65355.6522,525
Nov 21, 2024358.25362.80350.50360.05360.0550,126
Nov 19, 2024356.30363.85356.00358.00358.0036,782
Nov 18, 2024359.20359.50350.90356.00356.0081,070
Nov 14, 2024347.00362.00344.10356.05356.05108,012
Nov 13, 2024357.10361.95345.65347.60347.6040,929
Nov 12, 2024354.00371.85354.00361.50361.5056,643
Nov 11, 2024365.00367.45346.70361.00361.0026,793
Nov 8, 2024372.35374.10360.85365.85365.8585,599
Nov 7, 2024375.60380.20371.65375.90375.90162,386
Nov 6, 2024362.00381.25362.00379.65379.6571,789
Nov 4, 2024374.95380.45361.35376.10376.10334,827
Nov 1, 2024376.95383.60375.55378.40378.4097,831
Oct 31, 2024370.00382.95358.60375.15375.15444,566
Oct 29, 2024314.05349.40305.10339.40339.40926,410
Oct 28, 2024290.00326.10270.00319.90319.901,281,107
Oct 25, 2024359.25361.40286.65297.65297.65408,448
Oct 24, 2024367.35367.35356.70358.15358.1527,674
Oct 23, 2024362.30365.10356.30360.15360.1546,304
Oct 22, 2024370.25379.15361.00362.30362.3056,745
Oct 21, 2024375.05382.00375.00376.25376.2533,043
Oct 18, 2024380.95380.95369.65375.95375.9567,494
Oct 17, 2024385.20385.20374.05376.70376.7019,496
Oct 16, 2024380.00385.60379.50380.60380.6018,515
Oct 15, 2024380.00381.20377.85379.80379.8031,047
Oct 14, 2024380.10383.05378.60380.25380.2545,485
Oct 11, 2024385.75388.25380.00380.70380.7052,694
Oct 10, 2024397.80397.80386.20388.20388.2063,597
Oct 9, 2024378.45391.50377.00390.15390.15101,738
Oct 8, 2024375.05381.30372.15374.30374.3063,145
Oct 7, 2024399.90400.00378.00379.60379.60187,726
Oct 4, 2024394.95397.00383.55394.95394.9582,608
Oct 3, 2024393.05399.40388.90393.15393.15159,896
Oct 1, 2024392.05407.35392.05400.95400.95189,472
Sep 30, 2024399.65399.65391.50394.95394.95204,901
Sep 27, 2024401.80401.80394.30395.85395.8588,673
Sep 26, 2024406.80406.80396.00399.70399.70103,905
Sep 25, 2024400.00406.95391.00404.35404.35220,661
Sep 24, 2024403.55403.75396.05398.10398.1031,510
Sep 23, 2024407.95409.60399.65400.75400.7545,297
Sep 20, 2024396.55405.60393.75405.05405.0559,025
Sep 19, 2024399.65403.40390.20397.20397.20147,740
Sep 18, 2024402.65406.45394.25396.35396.3546,584
Sep 17, 2024395.15403.00389.40400.05400.05155,288
Sep 16, 2024404.15405.75392.85394.00394.00102,540
Sep 13, 2024397.45405.65395.90400.60400.6050,632
Sep 12, 2024395.40403.90393.60396.70396.70115,819
Sep 11, 2024394.95401.00391.40393.75393.75245,822
Sep 10, 2024380.10395.00380.10392.55392.55141,835
Sep 9, 2024387.35387.35373.80380.30380.3064,370
Sep 6, 2024389.95390.15381.75385.20385.20155,633
Sep 5, 2024387.40394.40385.70390.55390.5571,194
Sep 4, 2024381.90388.00380.05385.15385.151,719,251
Sep 3, 2024392.55394.75383.10384.25384.25159,899
Sep 2, 2024389.65393.55386.00388.20388.20116,438
Aug 30, 2024393.00395.25387.00387.40387.4069,269
Aug 29, 2024399.70402.10390.10392.30392.3048,606
Aug 28, 2024400.60413.50398.75399.60399.6089,133
Aug 26, 2024402.85409.50396.30406.10406.10127,576
Aug 23, 2024403.00403.80399.15400.30400.3059,809
Aug 22, 2024402.70407.00392.45402.65402.65279,385
Aug 21, 2024402.15408.00395.00400.15400.15505,247
Aug 20, 2024373.95402.40371.15400.10400.10750,608
Aug 19, 2024366.70373.45362.00371.50371.50213,119
Aug 16, 2024357.30368.65356.70362.35362.35144,014
Aug 14, 2024355.75357.05349.90354.40354.4050,673
Aug 13, 2024363.85364.45355.00356.10356.1089,472
Aug 12, 2024366.90366.90356.35363.55363.5576,818
Aug 9, 2024374.05374.40362.55365.55365.5583,078
Aug 8, 2024351.95376.70350.05368.75368.75228,322
Aug 7, 2024351.95353.90343.75351.65351.6586,047
Aug 6, 2024348.10354.80340.00341.85341.85344,932
Aug 5, 2024353.00355.45343.55345.90345.90136,682
Aug 2, 2024358.80364.75351.25362.40362.40123,336
Aug 1, 2024370.00372.30358.80359.75359.75338,510
Jul 31, 2024374.00376.40368.20369.20369.20221,277
Jul 30, 2024382.50385.55369.70371.10371.10218,248
Jul 29, 2024379.20384.80377.70381.05381.05209,734
Jul 26, 2024370.90379.60366.10375.75375.75413,936
Jul 25, 2024380.05385.30364.00365.75365.75435,646
Jul 24, 2024392.05397.00380.00380.65380.65288,039
Jul 23, 2024407.95407.95383.60391.75391.75355,149
Jul 22, 2024410.00413.00401.90404.05404.0590,121
Jul 19, 2024414.40414.90401.60411.45411.45260,302
Jul 18, 2024416.95417.75407.60414.85414.85328,667
Jul 16, 2024403.65417.00403.05415.65415.65279,167
Jul 15, 2024405.20408.50399.30400.65400.65198,128
Jul 12, 2024405.55410.50403.30404.35404.35132,710
Jul 11, 2024407.35410.60403.60405.25405.25168,726
Jul 10, 2024417.70420.25404.00406.30406.30296,892
Jul 9, 2024426.95426.95416.15417.70417.70227,355
Jul 8, 2024436.65436.65421.10423.35423.3586,777
Jul 5, 2024421.35434.25417.80426.65426.65115,983
Jul 4, 2024419.95422.55414.50416.60416.60946,226
Jul 3, 2024427.00427.00414.30416.90416.9060,594
Jul 2, 2024423.35425.45418.25419.40419.4040,971
Jul 1, 2024415.65422.75413.50421.90421.9078,065
Jun 28, 2024410.00416.85406.45409.05409.05239,970
Jun 27, 2024416.65420.85401.80406.45406.45254,514
Jun 26, 2024429.45429.45415.55416.65416.6550,779
Jun 25, 2024421.95432.50419.45424.50424.50272,153
Jun 24, 2024420.85422.95412.00417.45417.4587,680
Jun 21, 2024423.05427.85417.75421.00421.00161,360
Jun 20, 2024423.90430.00421.80422.45422.45263,537
Jun 19, 2024435.25435.25423.35424.10424.10266,131
Jun 18, 2024440.00441.85432.50433.60433.6046,888
Jun 14, 2024440.05440.85434.55437.30437.3034,394
Jun 13, 2024441.55446.50434.15435.75435.7557,910
Jun 12, 2024439.20447.60439.20442.10442.1055,202
Jun 11, 2024435.10447.90435.10439.15439.15489,553
Jun 10, 2024468.75470.45422.90426.50426.50659,286
Jun 7, 2024452.85472.00452.85465.50465.5072,743
Jun 6, 2024443.85455.45439.80451.20451.20123,941
Jun 5, 2024425.30439.95412.10435.20435.2055,510
Jun 4, 2024450.65451.50397.80421.85421.85104,647
Jun 3, 2024464.05469.60446.85450.65450.65137,887
May 31, 2024450.95453.15441.45449.60449.6022,738
May 30, 2024445.10451.20442.10448.40448.4024,999
May 29, 2024447.70450.75440.75449.45449.45451,371
May 28, 2024452.95452.95441.25444.90444.9061,009
May 27, 2024457.80460.30448.00449.05449.0580,360
May 24, 2024460.95462.70453.35458.35458.3532,398
May 23, 2024461.95464.00457.75460.60460.6065,484
May 22, 2024459.05464.55454.95455.50455.5032,459
May 21, 2024467.85467.85456.00458.30458.3078,045
May 17, 2024465.05469.95461.75462.90462.9037,288
May 16, 2024472.95478.05464.80467.50467.5075,611
May 15, 2024470.05474.10465.00466.00466.0024,609
May 14, 2024466.95469.30459.60468.60468.6021,867
May 13, 2024458.75461.40451.75456.55456.5547,996
May 10, 2024452.25466.60452.25462.70462.7032,645
May 9, 2024474.95474.95450.05451.95451.9544,630
May 8, 2024472.10473.90463.45468.35468.3565,625
May 7, 2024478.65480.00468.80471.55471.5595,823
May 6, 2024491.95491.95475.20478.15478.15112,896
May 3, 2024496.40496.40482.10484.15484.1545,256
May 2, 2024492.35495.75482.40491.65491.65104,244
Apr 30, 2024509.00509.00485.00489.85489.85284,575
Apr 29, 2024491.80495.00482.80488.80488.8087,230
Apr 26, 2024490.35497.20483.45484.85484.85224,028
Apr 25, 2024496.55498.75487.75493.20493.2025,640
Apr 24, 2024498.45499.55491.70492.80492.8051,141
Apr 23, 2024491.75499.05491.75494.00494.0076,069
Apr 22, 2024499.35513.95491.95493.65493.65437,029
Apr 19, 2024494.50505.95485.90498.90498.9050,835
Apr 18, 2024495.55504.95493.60500.35500.3582,963
Apr 16, 2024474.55493.25474.55489.00489.0039,948
Apr 15, 2024456.05485.00456.05480.50480.5059,420
Apr 12, 2024494.10495.00488.00492.65492.65344,575
Apr 10, 2024494.25497.25486.55494.75494.751,547,825
Apr 9, 2024494.45495.00483.35491.05491.0549,752
Apr 8, 2024506.80506.80485.50486.45486.45594,494
Apr 5, 2024494.95503.00491.25496.85496.8572,144
Apr 4, 2024503.95506.00486.00492.25492.25293,840
Apr 3, 2024471.60496.95471.60494.75494.75261,353
Apr 2, 2024480.55480.55471.55474.80474.8024,373
Apr 1, 2024474.65481.65468.85474.80474.8051,897
Mar 28, 2024476.10476.75462.35465.50465.50125,216
Mar 27, 2024480.05481.50473.00475.80475.8067,967
Mar 26, 2024460.80484.40460.80477.90477.90148,712
Mar 22, 2024464.90469.55461.00463.30463.3031,070
Mar 21, 2024469.35476.75468.00468.95468.9580,112
Mar 20, 2024466.55472.70457.20464.90464.90134,596
Mar 19, 2024479.95487.00461.25464.95464.95508,578
Mar 18, 2024463.00484.00457.25469.85469.85123,876
Mar 15, 2024464.85470.65452.00462.55462.55125,935
Mar 14, 2024468.95474.00456.05460.60460.6088,949
Mar 13, 2024479.65489.65447.80464.00464.00247,804
Mar 12, 2024452.00479.70445.00471.20471.20285,495
Mar 11, 2024433.35458.00433.35453.60453.60176,869
Mar 7, 2024438.00446.90431.05432.80432.80161,882
Mar 6, 2024459.75461.10440.00442.40442.40171,882
Mar 5, 2024458.60465.75455.35461.35461.3537,495
Mar 4, 2024464.80466.35459.35460.50460.5040,930
Mar 1, 2024470.95470.95459.00463.00463.0061,251
Feb 29, 2024455.90471.70448.00467.90467.9048,007
Feb 28, 2024476.95476.95453.50455.90455.9080,195
Feb 27, 2024475.80482.00470.50473.35473.3589,756
Feb 26, 2024460.25476.00460.25473.00473.0032,992
Feb 23, 2024469.00469.00457.90459.65459.6558,016
Feb 22, 2024462.40469.00456.05466.75466.7553,311
Feb 21, 2024469.70471.60457.25460.35460.3554,655
Feb 20, 2024470.00474.95467.35468.85468.8561,361
Feb 19, 2024465.90477.90462.45473.35473.35126,975
Feb 16, 2024494.10498.65450.00468.65468.65115,392
Feb 15, 2024490.45500.00486.25492.40492.40241,040
Feb 14, 2024479.85489.70471.05488.30488.3032,596
Feb 13, 2024463.05486.00463.05483.55483.55110,117
Feb 12, 2024484.85484.85468.00471.70471.7067,426
Feb 9, 2024489.00490.70474.00480.70480.7045,696
Feb 8, 2024498.95499.00484.00488.20488.2032,851
Feb 7, 2024491.90494.75485.00493.75493.75103,742
Feb 6, 2024482.35490.35477.05489.00489.00267,083
Feb 5, 2024470.70487.25470.70480.95480.9566,856
Feb 2, 2024476.65478.50465.05466.80466.8041,898
Feb 1, 2024481.85481.85472.85475.40475.4038,551
Jan 31, 2024 2.00 Dividend
Jan 31, 2024475.30480.00471.25478.25478.25183,689
Jan 30, 2024485.45485.45473.40474.50472.5089,521
Jan 29, 2024477.05484.75474.00483.45481.41146,887
Jan 25, 2024486.85486.85473.40477.55475.5448,875
Jan 24, 2024483.00494.00473.00477.80475.79194,360
Jan 23, 2024494.90496.75477.00483.90481.86175,090

Related Tickers

LTF.BO L&T Finance Limited
144.60
+1.26%
 
MUTHOOTFIN.NS Muthoot Finance Limited
2,142.20
-0.34%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,246.90
-0.84%
 
HUDCO.NS Housing and Urban Development Corporation Limited
234.52
-0.12%
 
IFCI.NS IFCI Limited
57.96
+3.48%
 
SBICARD.NS SBI Cards and Payment Services Limited
761.50
+2.79%
 
SHRIRAMFIN.NS Shriram Finance Limited
516.70
-1.86%
 
RECLTD.NS REC Limited
490.75
+1.74%
 
PFC.NS Power Finance Corporation Limited
436.90
+0.80%
 
IRFC.NS Indian Railway Finance Corporation Limited
146.70
+0.35%