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

NSE - Delayed Quote INR

Poonawalla Fincorp Limited (POONAWALLA.NS)

Compare
382.25
+15.95
+(4.35%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025374.50384.90369.65382.25382.252,720,270
Apr 11, 2025356.00367.90356.00366.30366.301,813,078
Apr 9, 2025353.00354.45346.75352.25352.251,114,918
Apr 8, 2025354.90356.75346.30354.50354.501,475,422
Apr 7, 2025318.00349.00318.00345.60345.602,985,731
Apr 4, 2025362.05362.45349.15353.05353.051,916,704
Apr 3, 2025346.20364.70346.10362.50362.503,181,587
Apr 2, 2025349.05351.00343.00348.25348.251,021,391
Apr 1, 2025350.45354.00341.05349.40349.402,057,895
Mar 28, 2025339.25352.90338.35350.45350.454,197,052
Mar 27, 2025341.35348.40335.00338.60338.604,136,101
Mar 26, 2025347.00356.95339.75342.25342.256,508,185
Mar 25, 2025347.80352.45342.00346.55346.552,323,159
Mar 24, 2025338.00354.35337.25347.30347.305,717,226
Mar 21, 2025318.10337.90318.00334.80334.805,791,649
Mar 20, 2025326.00326.65317.15318.20318.201,579,465
Mar 19, 2025309.90325.00309.15323.60323.603,086,897
Mar 18, 2025289.65289.65289.65289.65289.65-
Mar 17, 2025282.00291.00281.35289.65289.652,066,710
Mar 13, 2025282.85285.00280.05281.35281.351,525,731
Mar 12, 2025282.95286.00277.60282.85282.851,293,480
Mar 11, 2025288.00293.00280.80283.85283.851,406,069
Mar 10, 2025290.00294.80287.50289.05289.051,518,219
Mar 7, 2025286.50290.35285.05288.45288.45973,843
Mar 6, 2025287.45291.25284.70286.25286.251,389,075
Mar 5, 2025276.00287.00271.95285.25285.251,681,550
Mar 4, 2025268.00280.00267.20276.25276.252,001,924
Mar 3, 2025280.95283.55268.10273.80273.801,658,996
Feb 28, 2025280.00284.00270.00281.30281.302,130,052
Feb 27, 2025277.30291.95277.20282.95282.954,415,013
Feb 25, 2025283.20288.70275.00276.20276.201,159,971
Feb 24, 2025286.45287.10280.20282.95282.951,324,006
Feb 21, 2025291.85301.70288.20290.60290.602,513,441
Feb 20, 2025286.00291.45283.45290.35290.35851,069
Feb 19, 2025288.70293.00282.75285.60285.601,336,296
Feb 18, 2025286.05291.65279.60290.60290.601,770,214
Feb 17, 2025289.50293.00282.15285.30285.301,304,830
Feb 14, 2025299.00300.75284.90286.55286.551,726,981
Feb 13, 2025292.00307.50290.30298.70298.701,909,739
Feb 12, 2025300.00301.25287.90291.50291.501,865,540
Feb 11, 2025309.80309.80296.60299.65299.652,054,091
Feb 10, 2025314.95315.70306.60309.40309.401,151,699
Feb 7, 2025320.15326.40313.60316.70316.701,927,372
Feb 6, 2025317.20320.80313.95318.70318.701,813,885
Feb 5, 2025315.00318.55313.00317.20317.201,104,992
Feb 4, 2025309.90318.85309.50312.95312.951,359,023
Feb 3, 2025305.15312.50303.05308.00308.002,010,682
Feb 1, 2025303.00315.80301.95308.60308.603,610,224
Jan 31, 2025308.50313.75305.40310.40310.401,851,313
Jan 30, 2025316.05319.30305.35308.60308.602,505,973
Jan 29, 2025309.20327.75306.65314.90314.902,374,589
Jan 28, 2025313.95316.90304.60308.70308.701,387,371
Jan 27, 2025314.00319.95307.00309.55309.551,714,757
Jan 24, 2025331.00336.35316.00317.00317.001,065,326
Jan 23, 2025328.00334.25327.00332.80332.801,396,610
Jan 22, 2025322.85327.80316.80327.10327.101,516,812
Jan 21, 2025319.50330.95318.05323.85323.854,411,476
Jan 20, 2025312.50320.55311.45319.25319.251,539,466
Jan 17, 2025311.25315.10310.00314.05314.05889,751
Jan 16, 2025314.50320.15310.50311.25311.251,672,061
Jan 15, 2025311.00314.00307.00310.25310.25889,244
Jan 14, 2025303.50310.70302.05308.85308.851,363,728
Jan 13, 2025301.00308.95300.15302.25302.252,124,362
Jan 10, 2025313.45313.70303.50308.25308.251,790,508
Jan 9, 2025320.50322.75312.60313.45313.451,948,953
Jan 8, 2025316.00325.50315.95321.80321.808,264,965
Jan 7, 2025314.00319.50312.60316.60316.604,706,192
Jan 6, 2025320.50329.50312.00313.30313.302,254,867
Jan 3, 2025324.35326.25318.05319.60319.601,487,335
Jan 2, 2025314.65322.45312.50321.45321.451,566,609
Jan 1, 2025314.90318.75313.25314.10314.10665,442
Dec 31, 2024313.75316.50311.75314.35314.35698,205
Dec 30, 2024320.80323.45314.20315.35315.35897,685
Dec 27, 2024319.95323.00318.00320.65320.65821,868
Dec 26, 2024321.00323.80316.25320.45320.451,046,250
Dec 24, 2024316.40327.55315.50321.95321.952,007,306
Dec 23, 2024318.85321.85315.35318.30318.301,170,407
Dec 20, 2024322.00326.75316.20318.85318.851,943,922
Dec 19, 2024325.00328.80321.80324.40324.401,410,699
Dec 18, 2024339.90339.90327.10329.85329.852,916,011
Dec 17, 2024344.00348.60339.50340.80340.802,455,792
Dec 16, 2024350.00351.35343.10344.95344.951,567,587
Dec 13, 2024357.95357.95344.30349.95349.951,895,116
Dec 12, 2024365.00366.15357.20358.25358.25962,688
Dec 11, 2024357.05373.30356.70364.35364.353,921,844
Dec 10, 2024360.75367.00354.85358.90358.903,009,520
Dec 9, 2024351.75362.90341.60359.85359.854,126,996
Dec 6, 2024359.00362.75352.00353.30353.301,688,591
Dec 5, 2024360.80361.40355.50358.45358.451,099,527
Dec 4, 2024350.00361.60350.00358.60358.602,617,234
Dec 3, 2024345.00351.70340.70348.55348.552,038,867
Dec 2, 2024354.45359.65343.15344.30344.302,667,475
Nov 29, 2024373.20374.90343.95354.45354.456,774,182
Nov 28, 2024362.65377.00362.35372.70372.701,845,388
Nov 27, 2024363.65365.60361.00362.65362.65840,331
Nov 26, 2024360.05367.00359.80363.60363.601,735,884
Nov 25, 2024359.95366.00355.65360.05360.051,727,891
Nov 22, 2024360.00363.00353.85355.65355.65727,375
Nov 21, 2024356.40362.75350.15360.20360.20854,194
Nov 19, 2024359.50364.00355.55358.30358.30733,962
Nov 18, 2024355.95360.00351.40356.30356.30746,307
Nov 14, 2024346.00362.50344.55355.95355.951,456,921
Nov 13, 2024361.65363.30345.40347.45347.451,021,221
Nov 12, 2024362.35371.90359.55361.65361.651,248,305
Nov 11, 2024365.10367.15340.05360.95360.951,068,749
Nov 8, 2024370.65374.25364.00365.90365.901,143,999
Nov 7, 2024379.50380.00372.85376.05376.05855,791
Nov 6, 2024362.20382.00362.20379.40379.402,556,751
Nov 5, 2024379.00379.00364.90369.85369.851,455,043
Nov 4, 2024374.00381.80361.05375.80375.804,435,322
Nov 1, 2024375.10383.70375.10378.25378.25922,708
Oct 31, 2024370.00382.95358.25374.50374.506,166,440
Oct 30, 2024336.50379.00335.00376.00376.0025,962,408
Oct 29, 2024316.20349.40305.15339.55339.5519,594,115
Oct 28, 2024290.00326.25270.05319.65319.6520,132,899
Oct 25, 2024358.90360.20287.00297.05297.0512,657,285
Oct 24, 2024360.65365.95356.30358.70358.70686,774
Oct 23, 2024361.55365.05355.95360.65360.651,152,526
Oct 22, 2024378.00379.35360.70363.30363.302,312,880
Oct 21, 2024378.40382.25374.60376.70376.701,900,112
Oct 18, 2024377.40378.45370.35376.00376.00615,531
Oct 17, 2024382.60383.85373.60376.45376.45741,726
Oct 16, 2024379.80386.05379.40381.00381.00553,697
Oct 15, 2024381.20381.50377.95379.90379.90519,600
Oct 14, 2024381.05383.30378.60380.30380.30548,028
Oct 11, 2024386.40388.00380.05380.70380.70752,564
Oct 10, 2024392.25392.95386.05388.10388.10866,102
Oct 9, 2024377.10391.65376.55390.25390.251,961,176
Oct 8, 2024375.00381.70371.25374.25374.251,683,333
Oct 7, 2024399.00399.95377.45379.95379.951,623,683
Oct 4, 2024392.00398.00382.85394.95394.952,441,727
Oct 3, 2024397.95399.40388.80393.35393.351,481,737
Oct 1, 2024394.00407.65393.10400.90400.902,133,464
Sep 30, 2024396.00397.10391.80394.45394.451,012,736
Sep 27, 2024399.45400.55394.25395.80395.801,682,338
Sep 26, 2024404.10405.00396.35399.60399.601,458,774
Sep 25, 2024396.90406.80392.65404.10404.102,406,766
Sep 24, 2024403.05403.90395.15397.45397.451,043,492
Sep 23, 2024405.50409.00399.05400.90400.901,615,114
Sep 20, 2024397.30405.90393.55405.15405.152,977,088
Sep 19, 2024398.50403.50390.15397.40397.401,595,675
Sep 18, 2024402.00406.30393.95396.35396.352,369,346
Sep 17, 2024394.00403.95389.60400.20400.202,160,007
Sep 16, 2024401.80405.90392.00394.00394.001,232,435
Sep 13, 2024398.95405.50395.95400.60400.601,949,107
Sep 12, 2024396.00404.00393.50396.75396.751,863,513
Sep 11, 2024393.00401.00391.25394.00394.002,277,793
Sep 10, 2024381.00395.60381.00392.20392.202,125,594
Sep 9, 2024385.00385.60373.60380.25380.251,323,190
Sep 6, 2024389.00390.25381.85385.30385.301,262,695
Sep 5, 2024386.95394.45385.25390.10390.101,393,848
Sep 4, 2024381.50388.00380.10385.25385.251,169,948
Sep 3, 2024390.00394.70383.50384.40384.401,300,302
Sep 2, 2024388.00393.65385.75388.20388.201,256,973
Aug 30, 2024393.90395.65387.00387.30387.302,160,953
Aug 29, 2024399.10402.65390.10392.55392.551,575,322
Aug 28, 2024402.40414.00398.50399.70399.702,706,349
Aug 27, 2024407.00407.00399.80402.55402.551,258,005
Aug 26, 2024402.00409.50396.10406.45406.453,122,374
Aug 23, 2024403.00403.90398.80400.40400.401,458,865
Aug 22, 2024403.00407.00392.65403.00403.002,820,365
Aug 21, 2024403.00408.00395.00399.95399.954,622,175
Aug 20, 2024372.90402.00371.40399.75399.7512,254,894
Aug 19, 2024364.10373.35361.60371.00371.001,881,962
Aug 16, 2024357.50368.95356.60362.35362.351,513,508
Aug 14, 2024356.25357.50349.60354.35354.351,162,325
Aug 13, 2024363.20364.75354.70356.15356.151,197,247
Aug 12, 2024366.00366.35356.35363.20363.202,077,861
Aug 9, 2024372.90374.90362.50365.80365.802,070,301
Aug 8, 2024353.00376.90350.10368.80368.807,646,376
Aug 7, 2024348.00354.30343.30351.85351.851,945,243
Aug 6, 2024350.60354.50341.00342.50342.501,996,941
Aug 5, 2024351.00355.55343.50345.75345.752,764,797
Aug 2, 2024357.90364.85351.00362.50362.502,952,287
Aug 1, 2024370.00372.70358.40359.80359.803,179,246
Jul 31, 2024373.75376.45368.00369.05369.052,730,874
Jul 30, 2024382.70385.50369.70370.85370.852,799,935
Jul 29, 2024380.00384.85377.55381.05381.052,199,811
Jul 26, 2024370.00379.40365.95375.70375.705,381,537
Jul 25, 2024380.55385.50364.25365.65365.654,951,635
Jul 24, 2024392.80397.05379.35380.55380.553,679,219
Jul 23, 2024405.00407.40383.00391.25391.252,480,211
Jul 22, 2024408.95413.00401.55404.05404.052,616,626
Jul 19, 2024413.30415.00401.40411.80411.802,025,916
Jul 18, 2024415.60417.80407.65413.25413.251,687,514
Jul 16, 2024402.00417.40402.00415.60415.604,365,562
Jul 15, 2024406.40408.65399.35400.60400.601,756,731
Jul 12, 2024406.00410.45403.20404.35404.353,075,252
Jul 11, 2024407.90411.00403.55405.00405.005,944,357
Jul 10, 2024418.00420.40403.90406.00406.007,832,047
Jul 9, 2024425.10426.50416.00417.20417.2010,202,686
Jul 8, 2024434.00436.95421.00423.05423.056,016,488
Jul 5, 2024420.90434.50417.30428.70428.706,125,954
Jul 4, 2024419.00422.90414.00419.25419.253,958,118
Jul 3, 2024420.80425.80414.00416.85416.854,853,719
Jul 2, 2024422.00425.50418.20419.65419.651,368,657
Jul 1, 2024415.00422.65413.00422.00422.001,931,325
Jun 28, 2024410.00417.15407.00409.10409.101,941,946
Jun 27, 2024417.50420.70401.00406.35406.352,427,956
Jun 26, 2024424.50426.20415.50416.60416.601,214,112
Jun 25, 2024419.80432.90419.45424.70424.703,256,740
Jun 24, 2024419.00423.25412.05417.25417.251,532,660
Jun 21, 2024424.00428.05417.50421.15421.151,848,212
Jun 20, 2024423.05430.70421.60422.40422.401,855,484
Jun 19, 2024435.75435.75423.10423.90423.906,385,757
Jun 18, 2024440.10441.00432.00433.55433.552,174,311
Jun 14, 2024439.70441.55434.20437.35437.351,084,141
Jun 13, 2024442.10446.95434.05436.10436.101,508,922
Jun 12, 2024442.00447.80439.05442.20442.201,814,528
Jun 11, 2024436.00448.00435.15439.60439.606,557,336
Jun 10, 2024467.65470.40423.05426.35426.3514,735,029
Jun 7, 2024453.65472.40452.50465.50465.503,066,255
Jun 6, 2024438.00455.70438.00451.75451.751,268,179
Jun 5, 2024432.20439.70410.55435.10435.101,168,974
Jun 4, 2024455.00455.00396.80423.05423.052,213,122
Jun 3, 2024469.00469.00446.70450.95450.951,405,699
May 31, 2024448.00452.40441.10449.10449.10803,797
May 30, 2024448.90451.70441.05448.55448.55591,478
May 29, 2024444.75450.85441.00449.50449.50576,547
May 28, 2024451.00451.85441.00444.90444.90819,864
May 27, 2024460.15460.85448.10449.05449.05733,100
May 24, 2024460.55462.90453.05458.25458.251,090,975
May 23, 2024458.00464.25457.60460.85460.85573,107
May 22, 2024460.00465.00454.35455.40455.40768,197
May 21, 2024465.95465.95457.00458.65458.65790,413
May 17, 2024469.85470.05462.00463.50463.50966,353
May 16, 2024469.30478.80464.60467.95467.95867,804
May 15, 2024471.45474.55464.40465.95465.95742,619
May 14, 2024465.00469.65459.15468.65468.65765,118
May 13, 2024457.30461.00451.20456.70456.70894,662
May 10, 2024453.40466.60453.05462.85462.85795,421
May 9, 2024470.00471.30450.00452.20452.20713,992
May 8, 2024472.65474.00463.00468.80468.801,006,758
May 7, 2024478.15480.80468.55471.55471.55993,072
May 6, 2024491.00492.00475.55478.15478.151,111,781
May 3, 2024494.00496.00481.50483.70483.701,246,656
May 2, 2024494.90496.00482.10492.25492.254,441,977
Apr 30, 2024507.80507.80487.00490.65490.657,599,283
Apr 29, 2024489.90495.05483.25488.95488.952,272,725
Apr 26, 2024495.50496.90484.00484.95484.951,866,738
Apr 25, 2024493.75498.75487.50493.00493.001,104,525
Apr 24, 2024497.40499.50491.60493.75493.753,223,755
Apr 23, 2024493.00499.40492.35494.15494.151,734,671
Apr 22, 2024500.20514.00491.50493.65493.653,754,624
Apr 19, 2024490.00506.00484.90498.80498.801,712,524
Apr 18, 2024491.90505.00490.50500.50500.503,221,632
Apr 16, 2024477.00493.40475.20489.25489.25936,278
Apr 15, 2024484.25485.30472.40481.10481.101,245,053

Related Tickers

IIFL.NS IIFL Finance Limited
332.40
+2.67%
 
MUTHOOTMF.NS MUTHOOT MICROFIN LIMITED
139.24
+3.36%
 
CREDITACC.NS CreditAccess Grameen Limited
1,051.75
+2.80%
 
SBICARD.NS SBI Cards and Payment Services Limited
882.40
+3.57%
 
TRIUMPIN.BO Triumph International Finance India Limited
14.51
+1.97%
 
MANAPPURAM.NS Manappuram Finance Limited
226.03
+0.04%
 
BAJFINANCE.NS Bajaj Finance Limited
9,141.00
+2.46%
 
MANBA.NS MANBA FINANCE LIMITED
133.97
+1.45%
 
SATIN.NS Satin Creditcare Network Limited
154.74
+3.54%
 
MASFIN.NS MAS Financial Services Limited
266.50
+2.58%