NSE - Free Realtime Quote INR

Poonawalla Fincorp Limited (POONAWALLA.NS)

Compare
313.30
-0.75
(-0.24%)
As of 11:01:16 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025312.50314.95311.45313.30313.30178,835
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
Apr 12, 2024492.70494.95488.35493.25493.251,290,165
Apr 10, 2024490.95497.50486.40494.70494.70947,568
Apr 9, 2024491.30495.05483.15491.30491.301,156,430
Apr 8, 2024500.00501.00485.05488.70488.701,565,940
Apr 5, 2024494.10503.00491.10497.40497.401,978,252
Apr 4, 2024503.00506.50492.00493.70493.703,016,476
Apr 3, 2024475.00497.00474.80494.60494.604,762,208
Apr 2, 2024479.30479.30471.40474.55474.55936,571
Apr 1, 2024470.00481.50468.25475.00475.001,286,977
Mar 28, 2024478.95478.95462.30465.60465.60912,126
Mar 27, 2024481.00481.50472.50475.25475.251,176,943
Mar 26, 2024464.80484.50464.00478.30478.302,394,858
Mar 22, 2024464.00469.90460.50463.00463.00909,462
Mar 21, 2024468.00476.50468.00469.05469.051,405,954
Mar 20, 2024467.70472.95457.10465.50465.501,219,013
Mar 19, 2024477.00487.40461.65464.60464.604,509,634
Mar 18, 2024463.95484.65457.10471.55471.554,228,652
Mar 15, 2024461.70471.20452.15462.90462.904,640,731
Mar 14, 2024462.30474.00455.30459.60459.602,242,715
Mar 13, 2024478.00489.00447.05465.35465.356,444,844
Mar 12, 2024455.45480.00445.00471.95471.955,844,105
Mar 11, 2024434.80458.45433.50453.50453.503,714,533
Mar 7, 2024440.00446.85431.20432.70432.702,481,071
Mar 6, 2024459.00461.20439.45442.40442.402,391,746
Mar 5, 2024456.50465.80455.40457.80457.801,115,926
Mar 4, 2024462.30466.55459.05460.80460.80898,228
Mar 1, 2024469.80470.00458.75462.75462.75973,148
Feb 29, 2024454.50471.70447.75467.00467.001,239,426
Feb 28, 2024475.80475.95454.05456.00456.001,085,561
Feb 27, 2024474.80482.00470.45473.25473.251,400,189
Feb 26, 2024460.95476.10460.60472.85472.851,222,473
Feb 23, 2024468.00468.40457.70459.80459.80703,939
Feb 22, 2024461.00469.00456.45466.05466.05934,223
Feb 21, 2024469.05471.55451.10459.15459.151,044,281
Feb 20, 2024469.80474.95467.05468.85468.85708,630
Feb 19, 2024465.95477.90462.40473.20473.201,868,674
Feb 16, 2024493.10498.65448.00468.10468.102,787,125
Feb 15, 2024488.50499.85486.65492.10492.101,980,414
Feb 14, 2024474.15490.00471.00486.00486.001,306,435
Feb 13, 2024470.55486.10468.80483.60483.601,003,112
Feb 12, 2024480.65482.60467.30470.55470.55871,750
Feb 9, 2024489.20493.85473.70480.85480.851,059,212
Feb 8, 2024496.90496.90484.05488.60488.601,234,193
Feb 7, 2024489.60495.00485.40494.00494.001,326,732
Feb 6, 2024481.35490.40477.50488.55488.551,445,892
Feb 5, 2024473.00487.80471.50480.10480.101,907,034
Feb 2, 2024476.00478.95466.00467.70467.701,480,438
Feb 1, 2024480.50480.50472.80476.10476.10815,087
Jan 31, 2024 2.00 Dividend
Jan 31, 2024472.00480.00471.25478.30478.301,217,574
Jan 30, 2024482.90484.80473.00474.05472.051,159,685
Jan 29, 2024477.65484.60473.75482.90480.861,467,086
Jan 25, 2024481.80484.80473.10477.70475.681,346,996
Jan 24, 2024483.00494.05473.25477.85475.833,836,411
Jan 23, 2024493.50496.80476.20482.75480.713,389,030

Related Tickers

M&MFIN.NS Mahindra & Mahindra Financial Services Limited
268.40
-0.06%
 
TFCILTD.NS Tourism Finance Corporation of India Limited
151.01
-0.10%
 
SBFC.NS SBFC Finance Limited
87.26
+0.80%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,243.95
-1.07%
 
HUDCO.NS Housing and Urban Development Corporation Limited
234.35
-0.19%
 
IIFL.NS IIFL Finance Limited
399.40
+0.06%
 
CREDITACC.NS CreditAccess Grameen Limited
946.30
+3.88%
 
LTF.NS L&T Finance Limited
143.24
+0.15%
 
MUTHOOTMF.NS MUTHOOT MICROFIN LIMITED
171.22
+0.03%
 
BAJFINANCE.NS Bajaj Finance Limited
7,355.80
+2.42%