Canada markets closed

Power Finance Corporation Limited (PFC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
555.20-15.25 (-2.67%)
At close: 03:50PM IST
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024574.40580.35548.20555.20555.20598,404
Jul 11, 2024566.70573.70559.35570.45570.45893,552
Jul 10, 2024552.65567.65534.75560.90560.90868,603
Jul 09, 2024552.70556.40541.55549.95549.95377,262
Jul 08, 2024539.20559.60536.45549.65549.651,423,278
Jul 05, 2024533.80539.40529.05534.05534.05784,395
Jul 04, 2024536.65544.90530.95533.80533.80732,355
Jul 03, 2024513.00533.05512.20530.95530.951,268,957
Jul 02, 2024502.55506.75496.00502.45502.45508,308
Jul 01, 2024491.05503.00486.60501.15501.15536,327
Jun 28, 2024483.05488.50479.55485.05485.05599,570
Jun 27, 2024478.00491.95476.65479.85479.85419,613
Jun 26, 2024481.50486.25479.10480.00480.00189,072
Jun 25, 2024488.65490.65480.00483.55483.55706,940
Jun 24, 2024481.50489.20472.55487.80487.80591,692
Jun 21, 2024485.05493.00481.00481.90481.901,031,658
Jun 20, 2024495.10495.10478.00481.50481.50837,058
Jun 19, 2024509.10511.05494.40499.15499.15353,410
Jun 18, 2024509.80512.70504.65507.60507.60392,805
Jun 14, 2024506.00511.80500.05509.80509.801,003,436
Jun 13, 2024496.00505.80492.60503.55503.55693,863
Jun 12, 2024489.40498.00484.35491.70491.701,312,216
Jun 11, 2024486.45488.95476.20486.55486.55892,040
Jun 10, 2024489.00495.55477.00485.10485.101,634,991
Jun 07, 2024474.75485.85461.05483.60483.601,037,955
Jun 06, 2024454.00490.75454.00472.10472.101,851,808
Jun 05, 2024445.85450.65395.10447.00447.003,536,459
Jun 04, 2024554.00554.00416.20427.30427.307,523,323
Jun 03, 2024530.05559.50519.95554.90554.903,139,257
May 31, 2024505.85512.05479.55492.70492.701,000,406
May 30, 2024511.45515.75497.25501.35501.35545,507
May 29, 2024513.65524.50508.35509.95509.951,004,070
May 28, 2024517.75521.35500.25517.30517.30777,289
May 27, 2024499.55521.00496.05513.10513.101,874,478
May 24, 2024470.00499.45465.45491.65491.651,395,429
May 23, 2024464.45475.00461.45467.00467.00654,058
May 22, 2024471.95471.95457.85464.65464.65265,158
May 21, 2024465.85471.15460.20468.95468.95460,325
May 17, 2024457.85469.50454.20468.05468.051,212,983
May 16, 2024443.95456.80439.55454.80454.802,022,822
May 15, 2024424.05441.45422.75436.55436.551,102,667
May 14, 2024419.90426.05416.75421.55421.55474,905
May 13, 2024419.45421.15403.00416.85416.85692,053
May 10, 2024422.45425.20407.70417.75417.75838,683
May 09, 2024440.00440.95416.45418.00418.001,110,651
May 08, 2024421.45445.35421.40440.90440.902,058,143
May 07, 2024440.45440.80415.60421.80421.80975,663
May 06, 2024455.05456.15420.85437.55437.554,016,297
May 03, 2024473.40485.30468.15480.45480.452,326,760
May 02, 2024448.65476.90443.55467.85467.851,711,013
Apr 30, 2024419.05447.30416.45441.40441.403,191,824
Apr 29, 2024408.40416.45406.20415.60415.60596,559
Apr 26, 2024409.10411.95405.10406.25406.25256,385
Apr 25, 2024400.00408.00398.70406.90406.90320,490
Apr 24, 2024401.95405.35398.25402.10402.10119,350
Apr 23, 2024407.35407.35398.10399.15399.15165,137
Apr 22, 2024401.40408.00400.55404.30404.30256,400
Apr 19, 2024391.10400.15385.10398.50398.50456,046
Apr 18, 2024397.85407.00393.10395.45395.45389,950
Apr 16, 2024388.85399.40385.00396.65396.65413,178
Apr 15, 2024365.05399.70365.05392.50392.50235,298
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...