Power Finance Corporation Limited (PFC.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 528.00 | 541.15 | 521.15 | 539.00 | 539.00 | 665,829 |
| Jul 26, 2024 | 2.5 Dividend | |||||
| Jul 25, 2024 | 521.30 | 527.40 | 514.85 | 525.15 | 522.65 | 466,749 |
| Jul 24, 2024 | 523.30 | 537.35 | 520.10 | 525.70 | 523.20 | 233,253 |
| Jul 23, 2024 | 547.85 | 551.55 | 504.80 | 523.20 | 520.71 | 608,104 |
| Jul 22, 2024 | 525.05 | 547.45 | 525.05 | 544.50 | 541.91 | 630,325 |
| Jul 19, 2024 | 546.95 | 552.00 | 532.15 | 534.05 | 531.51 | 366,596 |
| Jul 18, 2024 | 548.00 | 557.00 | 534.10 | 547.50 | 544.89 | 365,242 |
| Jul 16, 2024 | 560.00 | 561.70 | 546.05 | 549.40 | 546.78 | 245,316 |
| Jul 15, 2024 | 561.95 | 566.45 | 553.35 | 557.90 | 555.24 | 765,087 |
| Jul 12, 2024 | 574.40 | 580.35 | 548.20 | 555.20 | 552.56 | 598,404 |
| Jul 11, 2024 | 566.70 | 573.70 | 559.35 | 570.45 | 567.73 | 893,552 |
| Jul 10, 2024 | 552.65 | 567.65 | 534.75 | 560.90 | 558.23 | 868,603 |
| Jul 09, 2024 | 552.70 | 556.40 | 541.55 | 549.95 | 547.33 | 377,262 |
| Jul 08, 2024 | 539.20 | 559.60 | 536.45 | 549.65 | 547.03 | 1,423,278 |
| Jul 05, 2024 | 533.80 | 539.40 | 529.05 | 534.05 | 531.51 | 784,395 |
| Jul 04, 2024 | 536.65 | 544.90 | 530.95 | 533.80 | 531.26 | 732,355 |
| Jul 03, 2024 | 513.00 | 533.05 | 512.20 | 530.95 | 528.42 | 1,268,957 |
| Jul 02, 2024 | 502.55 | 506.75 | 496.00 | 502.45 | 500.06 | 508,308 |
| Jul 01, 2024 | 491.05 | 503.00 | 486.60 | 501.15 | 498.76 | 536,327 |
| Jun 28, 2024 | 483.05 | 488.50 | 479.55 | 485.05 | 482.74 | 599,570 |
| Jun 27, 2024 | 478.00 | 491.95 | 476.65 | 479.85 | 477.57 | 419,613 |
| Jun 26, 2024 | 481.50 | 486.25 | 479.10 | 480.00 | 477.71 | 189,072 |
| Jun 25, 2024 | 488.65 | 490.65 | 480.00 | 483.55 | 481.25 | 706,940 |
| Jun 24, 2024 | 481.50 | 489.20 | 472.55 | 487.80 | 485.48 | 591,692 |
| Jun 21, 2024 | 485.05 | 493.00 | 481.00 | 481.90 | 479.61 | 1,031,658 |
| Jun 20, 2024 | 495.10 | 495.10 | 478.00 | 481.50 | 479.21 | 837,058 |
| Jun 19, 2024 | 509.10 | 511.05 | 494.40 | 499.15 | 496.77 | 353,410 |
| Jun 18, 2024 | 509.80 | 512.70 | 504.65 | 507.60 | 505.18 | 392,805 |
| Jun 14, 2024 | 506.00 | 511.80 | 500.05 | 509.80 | 507.37 | 1,003,436 |
| Jun 13, 2024 | 496.00 | 505.80 | 492.60 | 503.55 | 501.15 | 693,863 |
| Jun 12, 2024 | 489.40 | 498.00 | 484.35 | 491.70 | 489.36 | 1,312,216 |
| Jun 11, 2024 | 486.45 | 488.95 | 476.20 | 486.55 | 484.23 | 892,040 |
| Jun 10, 2024 | 489.00 | 495.55 | 477.00 | 485.10 | 482.79 | 1,634,991 |
| Jun 07, 2024 | 474.75 | 485.85 | 461.05 | 483.60 | 481.30 | 1,037,955 |
| Jun 06, 2024 | 454.00 | 490.75 | 454.00 | 472.10 | 469.85 | 1,851,808 |
| Jun 05, 2024 | 445.85 | 450.65 | 395.10 | 447.00 | 444.87 | 3,536,459 |
| Jun 04, 2024 | 554.00 | 554.00 | 416.20 | 427.30 | 425.27 | 7,523,323 |
| Jun 03, 2024 | 530.05 | 559.50 | 519.95 | 554.90 | 552.26 | 3,139,257 |
| May 31, 2024 | 505.85 | 512.05 | 479.55 | 492.70 | 490.35 | 1,000,406 |
| May 30, 2024 | 511.45 | 515.75 | 497.25 | 501.35 | 498.96 | 545,507 |
| May 29, 2024 | 513.65 | 524.50 | 508.35 | 509.95 | 507.52 | 1,004,070 |
| May 28, 2024 | 517.75 | 521.35 | 500.25 | 517.30 | 514.84 | 777,289 |
| May 27, 2024 | 499.55 | 521.00 | 496.05 | 513.10 | 510.66 | 1,874,478 |
| May 24, 2024 | 470.00 | 499.45 | 465.45 | 491.65 | 489.31 | 1,395,429 |
| May 23, 2024 | 464.45 | 475.00 | 461.45 | 467.00 | 464.78 | 654,058 |
| May 22, 2024 | 471.95 | 471.95 | 457.85 | 464.65 | 462.44 | 265,158 |
| May 21, 2024 | 465.85 | 471.15 | 460.20 | 468.95 | 466.72 | 460,325 |
| May 17, 2024 | 457.85 | 469.50 | 454.20 | 468.05 | 465.82 | 1,212,983 |
| May 16, 2024 | 443.95 | 456.80 | 439.55 | 454.80 | 452.63 | 2,022,822 |
| May 15, 2024 | 424.05 | 441.45 | 422.75 | 436.55 | 434.47 | 1,102,667 |
| May 14, 2024 | 419.90 | 426.05 | 416.75 | 421.55 | 419.54 | 474,905 |
| May 13, 2024 | 419.45 | 421.15 | 403.00 | 416.85 | 414.87 | 692,053 |
| May 10, 2024 | 422.45 | 425.20 | 407.70 | 417.75 | 415.76 | 838,683 |
| May 09, 2024 | 440.00 | 440.95 | 416.45 | 418.00 | 416.01 | 1,110,651 |
| May 08, 2024 | 421.45 | 445.35 | 421.40 | 440.90 | 438.80 | 2,058,143 |
| May 07, 2024 | 440.45 | 440.80 | 415.60 | 421.80 | 419.79 | 975,663 |
| May 06, 2024 | 455.05 | 456.15 | 420.85 | 437.55 | 435.47 | 4,016,297 |
| May 03, 2024 | 473.40 | 485.30 | 468.15 | 480.45 | 478.16 | 2,326,760 |
| May 02, 2024 | 448.65 | 476.90 | 443.55 | 467.85 | 465.62 | 1,711,013 |
| Apr 30, 2024 | 419.05 | 447.30 | 416.45 | 441.40 | 439.30 | 3,191,824 |
| Apr 29, 2024 | 408.40 | 416.45 | 406.20 | 415.60 | 413.62 | 596,559 |
| Apr 26, 2024 | 409.10 | 411.95 | 405.10 | 406.25 | 404.32 | 256,385 |
| Apr 25, 2024 | 400.00 | 408.00 | 398.70 | 406.90 | 404.96 | 320,490 |
| Apr 24, 2024 | 401.95 | 405.35 | 398.25 | 402.10 | 400.19 | 119,350 |
| Apr 23, 2024 | 407.35 | 407.35 | 398.10 | 399.15 | 397.25 | 165,137 |
| Apr 22, 2024 | 401.40 | 408.00 | 400.55 | 404.30 | 402.38 | 256,400 |
| Apr 19, 2024 | 391.10 | 400.15 | 385.10 | 398.50 | 396.60 | 456,046 |
| Apr 18, 2024 | 397.85 | 407.00 | 393.10 | 395.45 | 393.57 | 389,950 |
| Apr 16, 2024 | 388.85 | 399.40 | 385.00 | 396.65 | 394.76 | 413,178 |
| Apr 15, 2024 | 365.05 | 399.70 | 365.05 | 392.50 | 390.63 | 235,298 |
| Apr 12, 2024 | 406.50 | 410.00 | 401.80 | 402.85 | 400.93 | 380,547 |
| Apr 10, 2024 | 403.20 | 410.95 | 403.00 | 406.95 | 405.01 | 375,541 |
| Apr 09, 2024 | 412.00 | 413.30 | 400.40 | 402.90 | 400.98 | 448,736 |
| Apr 08, 2024 | 421.55 | 421.55 | 409.35 | 410.40 | 408.45 | 214,429 |
| Apr 05, 2024 | 415.45 | 418.50 | 408.05 | 416.65 | 414.67 | 348,714 |
| Apr 04, 2024 | 422.90 | 426.85 | 412.00 | 415.00 | 413.02 | 600,947 |
| Apr 03, 2024 | 405.00 | 418.45 | 402.55 | 417.30 | 415.31 | 448,592 |
| Apr 02, 2024 | 403.45 | 408.25 | 395.50 | 407.55 | 405.61 | 495,613 |
| Apr 01, 2024 | 395.45 | 404.85 | 393.60 | 401.30 | 399.39 | 269,518 |
| Mar 28, 2024 | 385.00 | 394.00 | 384.80 | 390.20 | 388.34 | 522,559 |
| Mar 27, 2024 | 396.45 | 400.05 | 380.10 | 385.25 | 383.42 | 1,453,796 |
| Mar 26, 2024 | 384.95 | 396.25 | 384.95 | 395.30 | 393.42 | 257,445 |
| Mar 22, 2024 | 385.00 | 394.65 | 379.00 | 391.60 | 389.74 | 908,198 |
| Mar 22, 2024 | 3 Dividend | |||||
| Mar 21, 2024 | 369.00 | 388.80 | 368.60 | 387.00 | 382.17 | 692,662 |
| Mar 20, 2024 | 365.00 | 367.10 | 351.85 | 361.35 | 356.84 | 896,083 |
| Mar 19, 2024 | 375.75 | 376.75 | 360.20 | 362.55 | 358.03 | 396,508 |
| Mar 18, 2024 | 379.60 | 387.65 | 371.30 | 374.70 | 370.03 | 375,869 |
| Mar 15, 2024 | 400.50 | 401.00 | 370.35 | 380.95 | 376.20 | 1,245,698 |
| Mar 14, 2024 | 393.05 | 407.25 | 390.50 | 399.80 | 394.81 | 823,010 |
| Mar 13, 2024 | 429.20 | 429.75 | 392.40 | 397.25 | 392.29 | 1,062,624 |
| Mar 12, 2024 | 434.55 | 434.80 | 423.60 | 429.20 | 423.85 | 273,124 |
| Mar 11, 2024 | 429.80 | 433.75 | 424.50 | 432.40 | 427.01 | 628,425 |
| Mar 07, 2024 | 425.95 | 433.35 | 424.75 | 429.80 | 424.44 | 334,359 |
| Mar 06, 2024 | 424.90 | 432.25 | 414.20 | 424.15 | 418.86 | 1,221,140 |
| Mar 05, 2024 | 420.45 | 425.60 | 416.60 | 417.65 | 412.44 | 239,827 |
| Mar 04, 2024 | 416.50 | 422.60 | 410.65 | 421.35 | 416.09 | 278,224 |
| Mar 01, 2024 | 404.95 | 415.70 | 402.00 | 413.10 | 407.95 | 375,293 |
| Feb 29, 2024 | 389.40 | 403.30 | 389.35 | 400.65 | 395.65 | 363,727 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.