Poonawalla Fincorp Limited (IN:POONAWALLA)
:POONAWALLA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
396.20
413.00
394.25
400.20
400.20
-0.20%
186,941
2.03
Apr 09, 2026
419.85
421.50
396.50
401.00
401.00
-3.33%
126,884
1.40
Apr 08, 2026
417.85
429.95
413.35
414.80
414.80
+2.70%
70,354
0.77
Apr 07, 2026
396.35
411.90
396.35
403.90
403.90
+1.85%
90,746
0.99
Apr 06, 2026
392.35
404.70
385.50
396.55
396.55
+0.83%
68,049
0.74
Apr 03, 2026
393.30
395.70
366.95
393.30
393.30
0.00%
0
0.00
Apr 02, 2026
378.10
395.70
366.95
393.30
393.30
+2.74%
49,884
0.53
Apr 01, 2026
370.25
388.10
370.25
382.80
382.80
+3.91%
81,781
0.86
Mar 31, 2026
368.40
383.95
362.95
368.40
368.40
0.00%
0
0.00
Mar 30, 2026
379.95
383.95
362.95
368.40
368.40
-4.32%
113,953
1.21
Mar 27, 2026
390.00
390.00
377.15
385.05
385.05
-1.42%
66,912
0.71
Mar 26, 2026
390.60
395.80
382.00
390.60
390.60
0.00%
0
0.00
Mar 25, 2026
382.00
395.80
382.00
390.60
390.60
+2.53%
45,347
0.48
Mar 24, 2026
385.50
387.60
372.00
380.95
380.95
+1.11%
84,962
0.90
Mar 23, 2026
388.00
389.05
369.80
376.75
376.75
-4.23%
125,635
1.35
Mar 20, 2026
408.55
409.30
390.80
393.40
393.40
-1.80%
95,745
1.04
Mar 19, 2026
405.00
405.95
398.00
400.60
400.60
-2.81%
77,647
0.85
Mar 18, 2026
409.95
415.60
406.25
412.20
412.20
+1.55%
119,323
1.33
Mar 17, 2026
430.95
430.95
404.65
405.90
405.90
-4.12%
78,041
0.88
Mar 16, 2026
403.80
427.10
402.55
423.35
423.35
+3.83%
228,862
2.66
Mar 13, 2026
407.65
409.90
400.15
407.75
407.75
-0.85%
57,658
0.68
Mar 12, 2026
412.10
415.90
407.00
411.25
411.25
-1.60%
63,359
0.75
Mar 11, 2026
425.55
427.55
414.05
417.95
417.95
-1.33%
62,448
0.74
Mar 10, 2026
415.35
426.75
412.30
423.60
423.60
+2.39%
95,908
1.15
Mar 09, 2026
406.95
417.95
404.35
413.70
413.70
-2.43%
61,853
0.74
Mar 06, 2026
432.55
435.25
421.60
424.00
424.00
-2.09%
10,853
0.13
Mar 05, 2026
438.75
438.75
424.90
433.05
433.05
+1.86%
29,041
0.34
Mar 04, 2026
430.55
432.85
421.15
425.15
425.15
-2.92%
116,346
1.39
Mar 03, 2026
437.95
452.20
433.00
437.95
437.95
0.00%
0
0.00
Mar 02, 2026
440.00
452.20
433.00
437.95
437.95
-3.67%
60,826
0.73
Feb 27, 2026
462.40
465.00
450.05
454.65
454.65
-1.99%
37,052
0.43
Feb 26, 2026
472.30
476.15
461.95
463.90
463.90
+0.68%
144,210
1.66
Feb 25, 2026
469.80
472.90
454.15
460.75
460.75
-1.54%
56,980
0.66
Feb 24, 2026
474.05
474.05
465.55
467.95
467.95
-0.95%
23,740
0.27
Feb 23, 2026
477.50
480.60
467.00
472.45
472.45
+0.28%
206,170
2.45
Feb 20, 2026
470.90
479.45
468.00
471.15
471.15
-0.82%
51,065
0.61
Feb 19, 2026
488.80
493.80
472.25
475.05
475.05
-3.14%
152,326
1.85
Feb 18, 2026
477.05
492.90
475.30
490.45
490.45
+2.83%
126,821
1.57
Feb 17, 2026
461.45
486.00
460.00
476.95
476.95
+2.86%
128,034
1.62
Feb 16, 2026
471.50
479.05
457.95
460.80
460.80
-0.63%
50,076
0.63
Feb 13, 2026
470.05
472.85
460.80
463.70
463.70
-1.92%
77,301
0.99
Feb 12, 2026
488.05
490.30
471.00
472.80
472.80
-3.30%
128,465
1.63
Feb 11, 2026
486.50
502.45
478.40
488.95
488.95
+0.37%
278,487
3.70
Feb 10, 2026
461.65
494.00
457.95
487.15
487.15
+4.54%
262,050
3.55
Feb 09, 2026
430.95
471.35
428.80
466.00
466.00
+8.02%
455,375
6.70
Feb 06, 2026
409.40
441.00
403.00
431.40
431.40
+5.46%
66,188
0.98
Feb 05, 2026
421.35
421.35
396.05
409.05
409.05
-2.64%
43,222
0.63
Feb 04, 2026
409.40
422.00
403.85
420.15
420.15
+2.66%
46,518
0.67
Feb 03, 2026
414.65
414.65
400.10
409.25
409.25
+3.77%
80,078
1.15
Feb 02, 2026
387.25
396.45
373.85
394.40
394.40
-1.03%
64,242
0.91
Rows: