Power Finance Corporation Limited (PFC.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:52PM IST
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 476.70 | 482.00 | 474.10 | 476.85 | 476.85 | 185,531 |
| Oct 14, 2024 | 468.85 | 478.80 | 467.85 | 473.35 | 473.35 | 308,717 |
| Oct 11, 2024 | 470.45 | 472.75 | 463.30 | 468.05 | 468.05 | 123,970 |
| Oct 10, 2024 | 475.00 | 481.10 | 471.00 | 471.85 | 471.85 | 361,345 |
| Oct 09, 2024 | 469.40 | 477.40 | 467.35 | 470.80 | 470.80 | 519,991 |
| Oct 08, 2024 | 435.75 | 468.00 | 433.00 | 465.85 | 465.85 | 859,648 |
| Oct 07, 2024 | 467.95 | 470.00 | 437.50 | 438.95 | 438.95 | 611,550 |
| Oct 04, 2024 | 466.05 | 469.50 | 457.75 | 463.30 | 463.30 | 717,720 |
| Oct 03, 2024 | 486.15 | 491.95 | 464.55 | 467.90 | 467.90 | 1,046,375 |
| Oct 01, 2024 | 490.00 | 504.90 | 489.00 | 494.15 | 494.15 | 770,770 |
| Sept 30, 2024 | 492.40 | 498.80 | 486.20 | 488.05 | 488.05 | 314,676 |
| Sept 27, 2024 | 479.00 | 495.80 | 479.00 | 493.50 | 493.50 | 651,290 |
| Sept 26, 2024 | 483.75 | 484.30 | 475.25 | 480.65 | 480.65 | 229,247 |
| Sept 25, 2024 | 491.65 | 491.65 | 480.50 | 483.35 | 483.35 | 171,456 |
| Sept 24, 2024 | 489.45 | 493.50 | 486.20 | 489.85 | 489.85 | 349,482 |
| Sept 23, 2024 | 482.25 | 494.50 | 482.25 | 491.20 | 491.20 | 229,007 |
| Sept 20, 2024 | 484.55 | 488.50 | 476.85 | 481.75 | 481.75 | 579,838 |
| Sept 19, 2024 | 495.00 | 500.00 | 463.00 | 480.70 | 480.70 | 592,622 |
| Sept 18, 2024 | 488.05 | 500.20 | 486.55 | 492.00 | 492.00 | 838,117 |
| Sept 17, 2024 | 490.60 | 490.60 | 477.10 | 482.60 | 482.60 | 676,562 |
| Sept 16, 2024 | 503.35 | 503.35 | 488.30 | 491.15 | 491.15 | 443,880 |
| Sept 13, 2024 | 510.05 | 511.20 | 497.05 | 499.75 | 499.75 | 179,828 |
| Sept 12, 2024 | 505.00 | 509.35 | 494.00 | 505.95 | 505.95 | 438,283 |
| Sept 11, 2024 | 511.75 | 515.55 | 499.65 | 501.40 | 501.40 | 228,400 |
| Sept 10, 2024 | 528.80 | 528.80 | 508.65 | 510.50 | 510.50 | 349,826 |
| Sept 09, 2024 | 540.10 | 543.30 | 513.25 | 523.45 | 523.45 | 639,329 |
| Sept 06, 2024 | 555.00 | 558.80 | 542.00 | 545.00 | 545.00 | 465,558 |
| Sept 05, 2024 | 556.25 | 566.50 | 555.95 | 558.40 | 558.40 | 289,918 |
| Sept 04, 2024 | 545.30 | 556.25 | 545.30 | 555.10 | 555.10 | 439,510 |
| Sept 03, 2024 | 546.85 | 561.80 | 540.05 | 559.00 | 559.00 | 262,206 |
| Sept 02, 2024 | 552.25 | 554.50 | 540.05 | 546.85 | 546.85 | 457,646 |
| Aug 30, 2024 | 557.90 | 559.95 | 547.45 | 550.10 | 550.10 | 274,794 |
| Aug 30, 2024 | 3.25 Dividend | |||||
| Aug 29, 2024 | 546.00 | 556.60 | 540.50 | 554.40 | 551.15 | 689,250 |
| Aug 28, 2024 | 538.00 | 545.40 | 531.60 | 539.05 | 535.89 | 323,576 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 518.25 | 521.40 | 511.75 | 514.25 | 511.24 | 123,606 |
| Aug 23, 2024 | 520.00 | 523.00 | 513.50 | 514.70 | 511.68 | 139,250 |
| Aug 22, 2024 | 518.00 | 519.00 | 514.50 | 517.30 | 514.27 | 136,826 |
| Aug 21, 2024 | 522.05 | 524.30 | 511.55 | 515.55 | 512.53 | 459,836 |
| Aug 20, 2024 | 509.20 | 522.65 | 504.20 | 521.20 | 518.14 | 434,034 |
| Aug 19, 2024 | 508.30 | 512.95 | 503.25 | 504.85 | 501.89 | 423,664 |
| Aug 16, 2024 | 494.00 | 505.20 | 489.15 | 504.45 | 501.49 | 335,885 |
| Aug 14, 2024 | 485.00 | 488.10 | 479.00 | 484.60 | 481.76 | 201,033 |
| Aug 13, 2024 | 492.00 | 498.00 | 481.10 | 482.55 | 479.72 | 270,070 |
| Aug 12, 2024 | 499.10 | 503.30 | 490.55 | 496.35 | 493.44 | 245,821 |
| Aug 09, 2024 | 501.35 | 509.35 | 495.45 | 500.10 | 497.17 | 443,477 |
| Aug 08, 2024 | 495.70 | 503.40 | 486.45 | 491.80 | 488.92 | 431,197 |
| Aug 07, 2024 | 494.00 | 501.65 | 478.15 | 492.25 | 489.36 | 1,176,643 |
| Aug 06, 2024 | 502.10 | 527.35 | 471.40 | 474.10 | 471.32 | 886,832 |
| Aug 05, 2024 | 494.20 | 524.00 | 490.65 | 497.60 | 494.68 | 1,478,997 |
| Aug 02, 2024 | 533.30 | 539.80 | 525.50 | 526.70 | 523.61 | 280,869 |
| Aug 01, 2024 | 553.65 | 559.40 | 541.65 | 542.75 | 539.57 | 186,647 |
| Jul 31, 2024 | 555.05 | 558.50 | 550.75 | 556.60 | 553.34 | 398,089 |
| Jul 30, 2024 | 554.65 | 562.40 | 547.10 | 555.05 | 551.80 | 681,249 |
| Jul 29, 2024 | 539.25 | 554.75 | 536.60 | 552.95 | 549.71 | 787,024 |
| Jul 26, 2024 | 528.00 | 541.15 | 521.15 | 539.00 | 535.84 | 665,829 |
| Jul 26, 2024 | 2.5 Dividend | |||||
| Jul 25, 2024 | 521.30 | 527.40 | 514.85 | 525.15 | 519.59 | 466,749 |
| Jul 24, 2024 | 523.30 | 537.35 | 520.10 | 525.70 | 520.13 | 233,253 |
| Jul 23, 2024 | 547.85 | 551.55 | 504.80 | 523.20 | 517.66 | 608,104 |
| Jul 22, 2024 | 525.05 | 547.45 | 525.05 | 544.50 | 538.73 | 630,325 |
| Jul 19, 2024 | 546.95 | 552.00 | 532.15 | 534.05 | 528.39 | 366,596 |
| Jul 18, 2024 | 548.00 | 557.00 | 534.10 | 547.50 | 541.70 | 365,242 |
| Jul 16, 2024 | 560.00 | 561.70 | 546.05 | 549.40 | 543.58 | 245,316 |
| Jul 15, 2024 | 561.95 | 566.45 | 553.35 | 557.90 | 551.99 | 765,087 |
| Jul 12, 2024 | 574.40 | 580.35 | 548.20 | 555.20 | 549.32 | 598,404 |
| Jul 11, 2024 | 566.70 | 573.70 | 559.35 | 570.45 | 564.41 | 893,552 |
| Jul 10, 2024 | 552.65 | 567.65 | 534.75 | 560.90 | 554.96 | 868,603 |
| Jul 09, 2024 | 552.70 | 556.40 | 541.55 | 549.95 | 544.12 | 377,262 |
| Jul 08, 2024 | 539.20 | 559.60 | 536.45 | 549.65 | 543.83 | 1,423,278 |
| Jul 05, 2024 | 533.80 | 539.40 | 529.05 | 534.05 | 528.39 | 784,395 |
| Jul 04, 2024 | 536.65 | 544.90 | 530.95 | 533.80 | 528.14 | 732,355 |
| Jul 03, 2024 | 513.00 | 533.05 | 512.20 | 530.95 | 525.32 | 1,268,957 |
| Jul 02, 2024 | 502.55 | 506.75 | 496.00 | 502.45 | 497.13 | 508,308 |
| Jul 01, 2024 | 491.05 | 503.00 | 486.60 | 501.15 | 495.84 | 536,327 |
| Jun 28, 2024 | 483.05 | 488.50 | 479.55 | 485.05 | 479.91 | 599,570 |
| Jun 27, 2024 | 478.00 | 491.95 | 476.65 | 479.85 | 474.77 | 419,613 |
| Jun 26, 2024 | 481.50 | 486.25 | 479.10 | 480.00 | 474.91 | 189,072 |
| Jun 25, 2024 | 488.65 | 490.65 | 480.00 | 483.55 | 478.43 | 706,940 |
| Jun 24, 2024 | 481.50 | 489.20 | 472.55 | 487.80 | 482.63 | 591,692 |
| Jun 21, 2024 | 485.05 | 493.00 | 481.00 | 481.90 | 476.79 | 1,031,658 |
| Jun 20, 2024 | 495.10 | 495.10 | 478.00 | 481.50 | 476.40 | 837,058 |
| Jun 19, 2024 | 509.10 | 511.05 | 494.40 | 499.15 | 493.86 | 353,410 |
| Jun 18, 2024 | 509.80 | 512.70 | 504.65 | 507.60 | 502.22 | 392,805 |
| Jun 14, 2024 | 506.00 | 511.80 | 500.05 | 509.80 | 504.40 | 1,003,436 |
| Jun 13, 2024 | 496.00 | 505.80 | 492.60 | 503.55 | 498.21 | 693,863 |
| Jun 12, 2024 | 489.40 | 498.00 | 484.35 | 491.70 | 486.49 | 1,312,216 |
| Jun 11, 2024 | 486.45 | 488.95 | 476.20 | 486.55 | 481.40 | 892,040 |
| Jun 10, 2024 | 489.00 | 495.55 | 477.00 | 485.10 | 479.96 | 1,634,991 |
| Jun 07, 2024 | 474.75 | 485.85 | 461.05 | 483.60 | 478.48 | 1,037,955 |
| Jun 06, 2024 | 454.00 | 490.75 | 454.00 | 472.10 | 467.10 | 1,851,808 |
| Jun 05, 2024 | 445.85 | 450.65 | 395.10 | 447.00 | 442.26 | 3,536,459 |
| Jun 04, 2024 | 554.00 | 554.00 | 416.20 | 427.30 | 422.77 | 7,523,323 |
| Jun 03, 2024 | 530.05 | 559.50 | 519.95 | 554.90 | 549.02 | 3,139,257 |
| May 31, 2024 | 505.85 | 512.05 | 479.55 | 492.70 | 487.48 | 1,000,406 |
| May 30, 2024 | 511.45 | 515.75 | 497.25 | 501.35 | 496.04 | 545,507 |
| May 29, 2024 | 513.65 | 524.50 | 508.35 | 509.95 | 504.55 | 1,004,070 |
| May 28, 2024 | 517.75 | 521.35 | 500.25 | 517.30 | 511.82 | 777,289 |
| May 27, 2024 | 499.55 | 521.00 | 496.05 | 513.10 | 507.66 | 1,874,478 |
| *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.