Education
About Us
Working with TipRanks
Follow Us
Poonawalla Fincorp Limited (IN:POONAWALLA)
:POONAWALLA
Time Period
1Y
Events
Historical Prices
Rows:
Oct 09, 2025
526.00
533.10
523.95
530.90
530.90
+0.83%
81,119
0.39
Oct 08, 2025
536.60
536.60
517.00
526.55
526.55
-1.98%
186,095
0.91
Oct 07, 2025
532.00
545.00
526.90
537.20
537.20
+0.97%
289,127
1.43
Oct 06, 2025
529.55
570.40
511.80
532.05
532.05
+1.47%
1,174,369
6.35
Oct 03, 2025
505.00
529.35
499.10
524.35
524.35
+4.42%
316,220
1.75
Oct 01, 2025
500.05
505.95
489.25
502.15
502.15
+0.90%
123,086
0.69
Sep 30, 2025
502.60
503.95
487.45
497.65
497.65
-0.71%
69,041
0.39
Sep 29, 2025
489.05
506.40
487.60
501.20
501.20
+3.38%
224,236
1.27
Sep 26, 2025
490.85
492.20
481.35
484.80
484.80
-1.79%
88,212
0.50
Sep 25, 2025
482.15
501.15
481.05
493.65
493.65
+1.76%
154,626
0.87
Sep 24, 2025
479.15
493.50
479.15
485.10
485.10
+0.35%
103,335
0.58
Sep 23, 2025
484.35
489.20
478.85
483.40
483.40
-0.19%
68,726
0.36
Sep 22, 2025
496.55
501.00
482.35
484.30
484.30
-3.19%
188,917
0.99
Sep 19, 2025
503.00
508.95
493.65
500.25
500.25
-0.37%
884,630
4.96
Sep 18, 2025
450.15
513.30
450.15
502.10
502.10
+12.15%
5,416,721
58.42
Sep 17, 2025
442.40
456.50
442.40
447.70
447.70
+1.23%
84,341
0.92
Sep 16, 2025
436.55
447.75
436.55
442.25
442.25
+0.66%
68,869
0.75
Sep 15, 2025
439.20
447.00
435.70
439.35
439.35
+0.05%
37,600
0.41
Sep 12, 2025
443.85
444.00
437.15
439.15
439.15
+0.16%
20,961
0.23
Sep 11, 2025
447.45
452.10
436.60
438.45
438.45
-2.64%
29,034
0.32
Sep 10, 2025
430.00
453.00
430.00
450.35
450.35
+4.70%
50,981
0.55
Sep 09, 2025
428.55
435.00
426.95
430.15
430.15
+0.33%
18,103
0.20
Sep 08, 2025
430.65
434.75
427.30
428.75
428.75
-0.61%
21,129
0.22
Sep 05, 2025
435.00
438.60
430.65
431.40
431.40
-0.16%
26,793
0.26
Sep 04, 2025
444.95
452.05
430.25
432.10
432.10
-2.41%
52,879
0.52
Sep 03, 2025
424.85
444.75
423.75
442.75
442.75
+3.90%
92,661
0.91
Sep 02, 2025
429.05
432.50
424.05
426.15
426.15
-0.58%
20,725
0.20
Sep 01, 2025
439.45
439.45
426.35
428.65
428.65
-0.56%
50,886
0.49
Aug 29, 2025
429.30
433.70
423.60
431.05
431.05
+0.76%
51,861
0.50
Aug 28, 2025
452.45
455.00
421.30
427.80
427.80
-5.44%
70,907
0.68
Aug 26, 2025
463.90
469.95
450.45
452.40
452.40
-3.21%
50,465
0.48
Aug 25, 2025
465.35
470.75
462.85
467.40
467.40
+0.41%
65,109
0.62
Aug 22, 2025
448.15
466.65
448.15
465.50
465.50
+3.30%
72,421
0.69
Aug 21, 2025
460.05
466.40
449.15
450.65
450.65
-2.64%
51,112
0.47
Aug 20, 2025
471.20
471.20
461.75
462.85
462.85
-1.47%
43,533
0.40
Aug 19, 2025
468.00
470.45
461.55
469.75
469.75
+0.37%
62,539
0.56
Aug 18, 2025
456.15
474.00
456.15
468.00
468.00
+2.72%
89,297
0.80
Aug 14, 2025
453.30
460.80
452.40
455.60
455.60
+0.86%
55,129
0.50
Aug 13, 2025
447.00
456.95
447.00
451.70
451.70
+1.05%
62,685
0.57
Aug 12, 2025
441.80
450.90
441.10
447.00
447.00
+1.09%
35,150
0.32
Aug 11, 2025
433.10
443.00
432.50
442.20
442.20
+1.76%
83,194
0.75
Aug 08, 2025
441.80
444.50
433.05
434.55
434.55
-2.19%
24,125
0.22
Aug 07, 2025
440.50
446.00
436.80
444.30
444.30
+0.82%
108,478
0.97
Aug 06, 2025
437.15
443.50
432.40
440.70
440.70
+0.52%
76,394
0.68
Aug 05, 2025
422.50
440.60
422.50
438.40
438.40
+1.67%
78,946
0.71
Aug 04, 2025
419.45
432.35
414.35
431.20
431.20
+2.92%
31,354
0.28
Aug 01, 2025
425.00
425.00
411.10
418.95
418.95
-1.11%
78,676
0.70
Jul 31, 2025
410.60
430.80
409.70
423.65
423.65
+2.42%
81,702
0.72
Jul 30, 2025
411.55
426.10
410.40
413.65
413.65
-0.58%
108,390
0.96
Jul 29, 2025
422.85
422.85
401.05
416.05
416.05
-1.12%
185,251
1.67
Rows: