Canada markets closed

Power Finance Corporation Limited (PFC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
402.85-4.10 (-1.01%)
At close: 03:52PM IST
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024406.50410.00401.80402.85402.85380,547
Apr 10, 2024403.20410.95403.00406.95406.95375,541
Apr 09, 2024412.00413.30400.40402.90402.90448,736
Apr 08, 2024421.55421.55409.35410.40410.40214,429
Apr 05, 2024415.45418.50408.05416.65416.65348,714
Apr 04, 2024422.90426.85412.00415.00415.00600,947
Apr 03, 2024405.00418.45402.55417.30417.30448,592
Apr 02, 2024403.45408.25395.50407.55407.55495,613
Apr 01, 2024395.45404.85393.60401.30401.30269,518
Mar 28, 2024385.00394.00384.80390.20390.20522,559
Mar 27, 2024396.45400.05380.10385.25385.251,453,796
Mar 26, 2024384.95396.25384.95395.30395.30257,445
Mar 22, 2024385.00394.65379.00391.60391.60908,198
Mar 22, 20243 Dividend
Mar 21, 2024369.00388.80368.60387.00384.00692,662
Mar 20, 2024365.00367.10351.85361.35358.55896,083
Mar 19, 2024375.75376.75360.20362.55359.74396,508
Mar 18, 2024379.60387.65371.30374.70371.80375,869
Mar 15, 2024400.50401.00370.35380.95378.001,245,698
Mar 14, 2024393.05407.25390.50399.80396.70823,010
Mar 13, 2024429.20429.75392.40397.25394.171,062,624
Mar 12, 2024434.55434.80423.60429.20425.87273,124
Mar 11, 2024429.80433.75424.50432.40429.05628,425
Mar 07, 2024425.95433.35424.75429.80426.47334,359
Mar 06, 2024424.90432.25414.20424.15420.861,221,140
Mar 05, 2024420.45425.60416.60417.65414.41239,827
Mar 04, 2024416.50422.60410.65421.35418.08278,224
Mar 01, 2024404.95415.70402.00413.10409.90375,293
Feb 29, 2024389.40403.30389.35400.65397.54363,727
Feb 28, 2024401.95401.95387.50389.45386.43705,520
Feb 27, 2024407.00410.70394.30401.75398.64388,817
Feb 26, 2024411.35416.45405.60411.35408.16489,193
Feb 23, 2024417.70419.35411.25413.00409.80463,723
Feb 22, 2024411.05417.30399.95415.70412.48367,794
Feb 21, 2024426.00429.80411.15412.35409.151,064,478
Feb 20, 2024429.35430.70422.30426.05422.75224,078
Feb 20, 20243.5 Dividend
Feb 19, 2024434.35442.80429.55431.05424.24470,009
Feb 16, 2024438.40438.40427.05433.90427.04255,209
Feb 15, 2024437.65438.30430.15435.20428.32489,638
Feb 14, 2024415.80437.90411.00435.10428.22770,776
Feb 13, 2024420.00426.80414.65420.50413.85476,422
Feb 12, 2024429.80435.20412.80424.10417.401,384,693
Feb 09, 2024466.85466.85411.35428.85422.071,617,010
Feb 08, 2024470.10477.80463.95468.45461.04860,494
Feb 07, 2024451.00469.85450.75469.05461.63427,015
Feb 06, 2024461.00461.20445.00453.90446.72690,180
Feb 05, 2024455.00464.80447.95458.15450.91589,831
Feb 02, 2024448.95461.45448.20450.65443.53931,507
Feb 01, 2024449.95449.95439.35445.80438.751,035,253
Jan 31, 2024442.90445.00437.00443.35436.34379,110
Jan 30, 2024450.85453.75440.80444.75437.721,054,459
Jan 29, 2024420.50448.10420.50446.75439.691,887,771
Jan 25, 2024425.00425.60414.05419.05412.43596,525
Jan 24, 2024398.45422.80390.00421.85415.181,680,470
Jan 23, 2024430.55430.55382.80395.70389.441,027,235
Jan 19, 2024397.00413.50396.95412.30405.781,274,631
Jan 18, 2024------
Jan 17, 2024395.90402.50389.80392.60386.39522,709
Jan 16, 2024409.65414.00394.95400.50394.17695,560
Jan 15, 2024402.05412.15399.50409.50403.03895,900
Jan 12, 2024398.65402.55393.40401.80395.45512,241
Jan 11, 2024393.90402.20391.70395.50389.25248,061
Jan 10, 2024396.95396.95380.95390.40384.23395,211
Jan 09, 2024409.95411.90391.05393.70387.48668,310
Jan 08, 2024405.15412.50401.25406.05399.63682,623
Jan 05, 2024408.25408.25398.30404.10397.71351,410
Jan 04, 2024398.00409.00397.10405.55399.14661,940
Jan 03, 2024389.40401.00385.00393.05386.84854,630
Jan 02, 2024395.45398.10382.80390.10383.93738,967
Jan 01, 2024387.00399.95381.30395.05388.80599,636
Dec 29, 2023388.40388.65379.50382.45376.40683,315
Dec 28, 2023387.00393.00383.80385.10379.01563,730
Dec 27, 2023395.05395.35382.60384.90378.82563,612
Dec 26, 2023389.55398.95385.45392.35386.15910,862
Dec 22, 2023392.65396.35381.65386.90380.78756,297
Dec 21, 2023373.35391.65368.00389.00382.85845,911
Dec 20, 2023411.50411.95377.65380.90374.88634,454
Dec 19, 2023413.55414.70402.05408.70402.24563,634
Dec 18, 2023412.35416.50405.90411.90405.39688,496
Dec 15, 2023425.95426.80410.00412.35405.83869,643
Dec 14, 2023426.00428.00415.50423.20416.511,284,498
Dec 13, 2023392.75424.05391.10421.95415.283,243,920
Dec 12, 2023391.80392.75385.00389.90383.74451,012
Dec 11, 2023386.95393.00381.20389.60383.44613,450
Dec 08, 2023378.25390.60378.25385.05378.961,246,511
Dec 07, 2023380.40381.85374.50377.10371.141,002,905
Dec 06, 2023377.55387.85375.75378.95372.96532,574
Dec 05, 2023374.95379.45369.70377.20371.24927,205
Dec 04, 2023384.90386.30370.80371.70365.821,816,043
Dec 01, 2023339.45368.40337.00365.30359.533,208,589
Nov 30, 2023328.70337.50325.85334.95329.65889,085
Nov 29, 2023322.00329.65318.70328.15322.96758,016
Nov 28, 2023313.05321.80309.20320.60315.53660,151
Nov 24, 2023317.35318.50312.10315.15310.17641,766
Nov 24, 20234.5 Dividend
Nov 23, 2023321.90323.00317.35320.80311.30442,131
Nov 22, 2023320.65323.50317.15320.05310.57502,417
Nov 21, 2023326.90328.75315.50319.50310.04967,665
Nov 20, 2023317.95325.40315.40324.35314.741,018,301
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...