PFC.BO - Power Finance Corporation Limited
BSE - BSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 184.00 | 191.05 | 183.45 | 190.45 | 190.45 | 833,762 |
| Jun 01, 2023 | 181.65 | 183.90 | 181.65 | 183.10 | 183.10 | 359,103 |
| May 31, 2023 | 181.15 | 183.35 | 179.50 | 182.40 | 182.40 | 710,704 |
| May 30, 2023 | 174.40 | 181.65 | 173.85 | 181.15 | 181.15 | 1,122,293 |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 171.95 | 173.00 | 168.60 | 170.35 | 170.35 | 355,805 |
| May 25, 2023 | 166.50 | 171.00 | 165.90 | 170.60 | 170.60 | 871,307 |
| May 24, 2023 | 165.05 | 166.85 | 164.85 | 166.50 | 166.50 | 232,833 |
| May 23, 2023 | 166.40 | 167.65 | 165.35 | 165.70 | 165.70 | 308,662 |
| May 22, 2023 | 165.50 | 166.85 | 164.10 | 166.40 | 166.40 | 963,780 |
| May 19, 2023 | 164.05 | 167.10 | 163.35 | 165.65 | 165.65 | 426,994 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 167.80 | 168.75 | 163.05 | 164.35 | 164.35 | 455,828 |
| May 16, 2023 | 172.45 | 174.45 | 166.65 | 167.25 | 167.25 | 776,119 |
| May 15, 2023 | 165.00 | 172.00 | 164.25 | 171.25 | 171.25 | 683,715 |
| May 12, 2023 | 162.45 | 165.15 | 159.30 | 164.65 | 164.65 | 2,395,660 |
| May 11, 2023 | 166.50 | 168.60 | 163.65 | 164.60 | 164.60 | 521,133 |
| May 10, 2023 | 167.50 | 167.90 | 164.30 | 165.30 | 165.30 | 291,034 |
| May 09, 2023 | 171.05 | 172.45 | 166.15 | 166.40 | 166.40 | 418,852 |
| May 08, 2023 | 168.05 | 172.85 | 168.05 | 170.80 | 170.80 | 249,925 |
| May 05, 2023 | 173.75 | 176.30 | 168.50 | 168.75 | 168.75 | 404,535 |
| May 04, 2023 | 171.95 | 177.40 | 171.00 | 174.30 | 174.30 | 654,064 |
| May 03, 2023 | 174.35 | 175.30 | 170.05 | 170.40 | 170.40 | 332,293 |
| May 02, 2023 | 170.05 | 175.30 | 170.00 | 173.60 | 173.60 | 1,059,761 |
| Apr 28, 2023 | 164.90 | 170.30 | 164.85 | 169.90 | 169.90 | 1,149,786 |
| Apr 27, 2023 | 165.10 | 166.45 | 163.30 | 164.90 | 164.90 | 380,763 |
| Apr 26, 2023 | 161.55 | 165.75 | 161.50 | 165.40 | 165.40 | 639,603 |
| Apr 25, 2023 | 161.15 | 164.25 | 161.15 | 162.25 | 162.25 | 598,372 |
| Apr 24, 2023 | 156.60 | 161.20 | 155.75 | 160.85 | 160.85 | 467,792 |
| Apr 21, 2023 | 159.45 | 161.00 | 156.35 | 156.75 | 156.75 | 480,172 |
| Apr 20, 2023 | 160.90 | 163.05 | 159.75 | 160.05 | 160.05 | 218,769 |
| Apr 19, 2023 | 161.55 | 164.55 | 161.05 | 161.45 | 161.45 | 474,175 |
| Apr 18, 2023 | 166.90 | 168.10 | 160.55 | 161.75 | 161.75 | 646,731 |
| Apr 17, 2023 | 161.60 | 165.90 | 159.85 | 165.40 | 165.40 | 580,934 |
| Apr 13, 2023 | 165.10 | 165.15 | 159.45 | 161.65 | 161.65 | 612,413 |
| Apr 12, 2023 | 168.30 | 170.15 | 165.50 | 166.00 | 166.00 | 414,647 |
| Apr 11, 2023 | 166.85 | 169.50 | 165.45 | 169.20 | 169.20 | 701,660 |
| Apr 10, 2023 | 157.05 | 167.00 | 156.85 | 166.45 | 166.45 | 980,718 |
| Apr 06, 2023 | 156.70 | 158.10 | 153.90 | 157.45 | 157.45 | 475,636 |
| Apr 05, 2023 | 156.00 | 157.40 | 152.80 | 156.75 | 156.75 | 405,506 |
| Apr 03, 2023 | 152.10 | 156.05 | 151.65 | 155.15 | 155.15 | 451,397 |
| Mar 31, 2023 | 151.20 | 153.55 | 150.75 | 151.75 | 151.75 | 205,888 |
| Mar 29, 2023 | 145.85 | 151.60 | 145.80 | 151.10 | 151.10 | 287,929 |
| Mar 28, 2023 | 148.85 | 149.45 | 145.50 | 146.70 | 146.70 | 163,746 |
| Mar 27, 2023 | 146.15 | 150.30 | 146.15 | 148.85 | 148.85 | 412,949 |
| Mar 24, 2023 | 151.30 | 152.05 | 147.25 | 147.95 | 147.95 | 360,629 |
| Mar 23, 2023 | 154.55 | 155.15 | 151.60 | 152.40 | 152.40 | 281,367 |
| Mar 22, 2023 | 154.95 | 156.35 | 153.50 | 154.05 | 154.05 | 419,694 |
| Mar 21, 2023 | 152.00 | 154.65 | 149.75 | 154.15 | 154.15 | 507,450 |
| Mar 20, 2023 | 154.20 | 155.10 | 149.60 | 150.85 | 150.85 | 495,103 |
| Mar 17, 2023 | 158.25 | 159.85 | 153.00 | 155.90 | 155.90 | 594,697 |
| Mar 16, 2023 | 159.25 | 160.00 | 155.15 | 157.95 | 157.95 | 1,677,989 |
| Mar 15, 2023 | 162.05 | 164.50 | 160.30 | 160.90 | 160.90 | 357,249 |
| Mar 14, 2023 | 163.35 | 164.50 | 160.65 | 161.05 | 161.05 | 820,501 |
| Mar 13, 2023 | 167.05 | 168.25 | 162.50 | 163.50 | 163.50 | 757,844 |
| Mar 10, 2023 | 166.70 | 168.50 | 164.60 | 167.05 | 167.05 | 1,277,097 |
| Mar 09, 2023 | 169.60 | 170.55 | 166.50 | 168.15 | 168.15 | 1,597,961 |
| Mar 08, 2023 | 161.45 | 169.60 | 160.80 | 168.50 | 168.50 | 775,396 |
| Mar 06, 2023 | 156.00 | 162.00 | 155.05 | 161.70 | 161.70 | 1,161,122 |
| Mar 03, 2023 | 150.60 | 155.50 | 150.60 | 155.15 | 155.15 | 668,185 |
| Mar 02, 2023 | 149.65 | 151.55 | 148.50 | 150.35 | 150.35 | 204,559 |
| Mar 01, 2023 | 145.30 | 150.00 | 144.45 | 149.40 | 149.40 | 219,442 |
| Feb 28, 2023 | 142.20 | 145.75 | 142.15 | 145.35 | 145.35 | 226,827 |
| Feb 27, 2023 | 143.25 | 144.95 | 140.00 | 143.45 | 143.45 | 390,352 |
| Feb 24, 2023 | 144.95 | 146.00 | 142.85 | 144.70 | 144.70 | 328,051 |
| Feb 24, 2023 | 3.5 Dividend | |||||
| Feb 23, 2023 | 146.10 | 148.50 | 145.05 | 147.55 | 144.05 | 290,594 |
| Feb 22, 2023 | 149.75 | 149.75 | 144.85 | 146.40 | 142.93 | 314,833 |
| Feb 21, 2023 | 147.85 | 151.90 | 147.05 | 149.55 | 146.00 | 474,981 |
| Feb 20, 2023 | 148.75 | 149.45 | 146.85 | 147.25 | 143.76 | 127,209 |
| Feb 17, 2023 | 149.55 | 150.55 | 147.70 | 148.30 | 144.78 | 271,598 |
| Feb 16, 2023 | 148.30 | 151.15 | 147.80 | 150.30 | 146.73 | 294,826 |
| Feb 15, 2023 | 143.50 | 149.20 | 142.90 | 148.30 | 144.78 | 219,422 |
| Feb 14, 2023 | 143.40 | 144.25 | 136.10 | 143.55 | 140.14 | 608,356 |
| Feb 13, 2023 | 145.75 | 146.35 | 139.75 | 141.40 | 138.05 | 255,065 |
| Feb 10, 2023 | 145.50 | 146.50 | 144.75 | 145.75 | 142.29 | 191,542 |
| Feb 09, 2023 | 143.05 | 145.80 | 141.15 | 145.40 | 141.95 | 118,964 |
| Feb 08, 2023 | 143.30 | 143.95 | 141.80 | 143.55 | 140.14 | 95,258 |
| Feb 07, 2023 | 143.50 | 145.85 | 142.25 | 143.25 | 139.85 | 291,063 |
| Feb 06, 2023 | 141.50 | 143.85 | 141.50 | 143.45 | 140.05 | 195,241 |
| Feb 03, 2023 | 138.70 | 141.80 | 135.70 | 141.45 | 138.09 | 362,251 |
| Feb 02, 2023 | 137.65 | 139.95 | 134.35 | 138.55 | 135.26 | 198,477 |
| Feb 01, 2023 | 142.50 | 144.25 | 134.65 | 136.35 | 133.12 | 492,370 |
| Jan 31, 2023 | 136.65 | 142.05 | 134.60 | 141.50 | 138.14 | 477,027 |
| Jan 30, 2023 | 136.35 | 138.85 | 134.05 | 135.55 | 132.33 | 542,620 |
| Jan 27, 2023 | 143.35 | 143.95 | 133.05 | 136.35 | 133.12 | 1,071,043 |
| Jan 25, 2023 | 149.25 | 149.30 | 142.30 | 143.25 | 139.85 | 496,963 |
| Jan 24, 2023 | 151.10 | 151.95 | 148.90 | 149.30 | 145.76 | 274,508 |
| Jan 23, 2023 | 151.00 | 152.00 | 150.45 | 151.00 | 147.42 | 255,236 |
| Jan 20, 2023 | 152.15 | 152.65 | 150.00 | 150.40 | 146.83 | 297,662 |
| Jan 19, 2023 | 150.75 | 152.65 | 150.40 | 152.10 | 148.49 | 384,446 |
| Jan 18, 2023 | 150.00 | 152.00 | 149.80 | 151.75 | 148.15 | 353,328 |
| Jan 17, 2023 | 150.55 | 152.35 | 148.50 | 150.00 | 146.44 | 7,853,740 |
| Jan 16, 2023 | 153.00 | 154.95 | 149.95 | 150.45 | 146.88 | 472,240 |
| Jan 13, 2023 | 149.80 | 153.55 | 147.60 | 152.75 | 149.13 | 482,929 |
| Jan 12, 2023 | 152.75 | 152.75 | 147.40 | 149.20 | 145.66 | 894,239 |
| Jan 11, 2023 | 155.05 | 155.20 | 150.20 | 151.75 | 148.15 | 445,086 |
| Jan 10, 2023 | 159.75 | 159.90 | 153.70 | 155.05 | 151.37 | 579,133 |
| Jan 09, 2023 | 159.00 | 161.90 | 157.90 | 159.55 | 155.77 | 1,142,199 |
| Jan 06, 2023 | 157.50 | 160.75 | 154.25 | 157.25 | 153.52 | 871,668 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.