BSE - Delayed Quote INR

Power Finance Corporation Limited (PFC.BO)

406.90 +4.80 (+1.19%)
At close: April 25 at 3:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 400.00 408.00 398.70 406.90 406.90 320,490
Apr 24, 2024 401.95 405.35 398.25 402.10 402.10 119,350
Apr 23, 2024 407.35 407.35 398.10 399.15 399.15 165,137
Apr 22, 2024 401.40 408.00 400.55 404.30 404.30 256,400
Apr 19, 2024 391.10 400.15 385.10 398.50 398.50 456,046
Apr 18, 2024 397.85 407.00 393.10 395.45 395.45 389,950
Apr 16, 2024 388.85 399.40 385.00 396.65 396.65 413,178
Apr 15, 2024 365.05 399.70 365.05 392.50 392.50 235,298
Apr 12, 2024 406.50 410.00 401.80 402.85 402.85 380,547
Apr 10, 2024 403.20 410.95 403.00 406.95 406.95 375,541
Apr 9, 2024 412.00 413.30 400.40 402.90 402.90 448,736
Apr 8, 2024 421.55 421.55 409.35 410.40 410.40 214,429
Apr 5, 2024 415.45 418.50 408.05 416.65 416.65 348,714
Apr 4, 2024 422.90 426.85 412.00 415.00 415.00 600,947
Apr 3, 2024 405.00 418.45 402.55 417.30 417.30 448,592
Apr 2, 2024 403.45 408.25 395.50 407.55 407.55 495,613
Apr 1, 2024 395.45 404.85 393.60 401.30 401.30 269,518
Mar 28, 2024 385.00 394.00 384.80 390.20 390.20 522,559
Mar 27, 2024 396.45 400.05 380.10 385.25 385.25 1,453,796
Mar 26, 2024 384.95 396.25 384.95 395.30 395.30 257,445
Mar 22, 2024 3.00 Dividend
Mar 22, 2024 385.00 394.65 379.00 391.60 391.60 908,198
Mar 21, 2024 369.00 388.80 368.60 387.00 384.00 692,662
Mar 20, 2024 365.00 367.10 351.85 361.35 358.55 896,083
Mar 19, 2024 375.75 376.75 360.20 362.55 359.74 396,508
Mar 18, 2024 379.60 387.65 371.30 374.70 371.80 375,869
Mar 15, 2024 400.50 401.00 370.35 380.95 378.00 1,245,698
Mar 14, 2024 393.05 407.25 390.50 399.80 396.70 823,010
Mar 13, 2024 429.20 429.75 392.40 397.25 394.17 1,062,624
Mar 12, 2024 434.55 434.80 423.60 429.20 425.87 273,124
Mar 11, 2024 429.80 433.75 424.50 432.40 429.05 628,425
Mar 7, 2024 425.95 433.35 424.75 429.80 426.47 334,359
Mar 6, 2024 424.90 432.25 414.20 424.15 420.86 1,221,140
Mar 5, 2024 420.45 425.60 416.60 417.65 414.41 239,827
Mar 4, 2024 416.50 422.60 410.65 421.35 418.08 278,224
Mar 1, 2024 404.95 415.70 402.00 413.10 409.90 375,293
Feb 29, 2024 389.40 403.30 389.35 400.65 397.54 363,727
Feb 28, 2024 401.95 401.95 387.50 389.45 386.43 705,520
Feb 27, 2024 407.00 410.70 394.30 401.75 398.64 388,817
Feb 26, 2024 411.35 416.45 405.60 411.35 408.16 489,193
Feb 23, 2024 417.70 419.35 411.25 413.00 409.80 463,723
Feb 22, 2024 411.05 417.30 399.95 415.70 412.48 367,794
Feb 21, 2024 426.00 429.80 411.15 412.35 409.15 1,064,478
Feb 20, 2024 3.50 Dividend
Feb 20, 2024 429.35 430.70 422.30 426.05 422.75 224,078
Feb 19, 2024 434.35 442.80 429.55 431.05 424.24 470,009
Feb 16, 2024 438.40 438.40 427.05 433.90 427.04 255,209
Feb 15, 2024 437.65 438.30 430.15 435.20 428.32 489,638
Feb 14, 2024 415.80 437.90 411.00 435.10 428.22 770,776
Feb 13, 2024 420.00 426.80 414.65 420.50 413.85 476,422
Feb 12, 2024 429.80 435.20 412.80 424.10 417.40 1,384,693
Feb 9, 2024 466.85 466.85 411.35 428.85 422.07 1,617,010
Feb 8, 2024 470.10 477.80 463.95 468.45 461.04 860,494
Feb 7, 2024 451.00 469.85 450.75 469.05 461.63 427,015
Feb 6, 2024 461.00 461.20 445.00 453.90 446.72 690,180
Feb 5, 2024 455.00 464.80 447.95 458.15 450.91 589,831
Feb 2, 2024 448.95 461.45 448.20 450.65 443.53 931,507
Feb 1, 2024 449.95 449.95 439.35 445.80 438.75 1,035,253
Jan 31, 2024 442.90 445.00 437.00 443.35 436.34 379,110
Jan 30, 2024 450.85 453.75 440.80 444.75 437.72 1,054,459
Jan 29, 2024 420.50 448.10 420.50 446.75 439.69 1,887,771
Jan 25, 2024 425.00 425.60 414.05 419.05 412.43 596,525
Jan 24, 2024 398.45 422.80 390.00 421.85 415.18 1,680,470
Jan 23, 2024 430.55 430.55 382.80 395.70 389.44 1,027,235
Jan 19, 2024 397.00 413.50 396.95 412.30 405.78 1,274,631
Jan 17, 2024 395.90 402.50 389.80 392.60 386.39 522,709
Jan 16, 2024 409.65 414.00 394.95 400.50 394.17 695,560
Jan 15, 2024 402.05 412.15 399.50 409.50 403.03 895,900
Jan 12, 2024 398.65 402.55 393.40 401.80 395.45 512,241
Jan 11, 2024 393.90 402.20 391.70 395.50 389.25 248,061
Jan 10, 2024 396.95 396.95 380.95 390.40 384.23 395,211
Jan 9, 2024 409.95 411.90 391.05 393.70 387.48 668,310
Jan 8, 2024 405.15 412.50 401.25 406.05 399.63 682,623
Jan 5, 2024 408.25 408.25 398.30 404.10 397.71 351,410
Jan 4, 2024 398.00 409.00 397.10 405.55 399.14 661,940
Jan 3, 2024 389.40 401.00 385.00 393.05 386.84 854,630
Jan 2, 2024 395.45 398.10 382.80 390.10 383.93 738,967
Jan 1, 2024 387.00 399.95 381.30 395.05 388.80 599,636
Dec 29, 2023 388.40 388.65 379.50 382.45 376.40 683,315
Dec 28, 2023 387.00 393.00 383.80 385.10 379.01 563,730
Dec 27, 2023 395.05 395.35 382.60 384.90 378.82 563,612
Dec 26, 2023 389.55 398.95 385.45 392.35 386.15 910,862
Dec 22, 2023 392.65 396.35 381.65 386.90 380.78 756,297
Dec 21, 2023 373.35 391.65 368.00 389.00 382.85 845,911
Dec 20, 2023 411.50 411.95 377.65 380.90 374.88 634,454
Dec 19, 2023 413.55 414.70 402.05 408.70 402.24 563,634
Dec 18, 2023 412.35 416.50 405.90 411.90 405.39 688,496
Dec 15, 2023 425.95 426.80 410.00 412.35 405.83 869,643
Dec 14, 2023 426.00 428.00 415.50 423.20 416.51 1,284,498
Dec 13, 2023 392.75 424.05 391.10 421.95 415.28 3,243,920
Dec 12, 2023 391.80 392.75 385.00 389.90 383.74 451,012
Dec 11, 2023 386.95 393.00 381.20 389.60 383.44 613,450
Dec 8, 2023 378.25 390.60 378.25 385.05 378.96 1,246,511
Dec 7, 2023 380.40 381.85 374.50 377.10 371.14 1,002,905
Dec 6, 2023 377.55 387.85 375.75 378.95 372.96 532,574
Dec 5, 2023 374.95 379.45 369.70 377.20 371.24 927,205
Dec 4, 2023 384.90 386.30 370.80 371.70 365.82 1,816,043
Dec 1, 2023 339.45 368.40 337.00 365.30 359.53 3,208,589
Nov 30, 2023 328.70 337.50 325.85 334.95 329.65 889,085
Nov 29, 2023 322.00 329.65 318.70 328.15 322.96 758,016
Nov 28, 2023 313.05 321.80 309.20 320.60 315.53 660,151
Nov 24, 2023 4.50 Dividend
Nov 24, 2023 317.35 318.50 312.10 315.15 310.17 641,766
Nov 23, 2023 321.90 323.00 317.35 320.80 311.30 442,131
Nov 22, 2023 320.65 323.50 317.15 320.05 310.57 502,417
Nov 21, 2023 326.90 328.75 315.50 319.50 310.04 967,665
Nov 20, 2023 317.95 325.40 315.40 324.35 314.74 1,018,301
Nov 17, 2023 310.55 317.95 310.50 316.40 307.03 454,282
Nov 16, 2023 310.00 315.65 306.00 310.20 301.01 620,038
Nov 15, 2023 309.95 317.70 302.00 310.40 301.21 961,057
Nov 13, 2023 297.65 319.90 293.60 307.35 298.25 2,741,184
Nov 10, 2023 277.45 288.65 276.50 287.70 279.18 1,603,054
Nov 9, 2023 267.90 280.50 265.65 277.45 269.23 3,248,628
Nov 8, 2023 267.00 267.00 260.15 263.60 255.79 253,951
Nov 7, 2023 261.05 266.35 259.35 262.95 255.16 1,043,643
Nov 6, 2023 264.45 264.60 257.75 260.95 253.22 321,945
Nov 3, 2023 260.15 262.80 256.75 261.65 253.90 742,923
Nov 2, 2023 245.25 259.70 244.80 257.70 250.07 2,027,880
Nov 1, 2023 246.70 249.20 238.00 242.70 235.51 659,885
Oct 31, 2023 241.95 247.60 239.75 246.70 239.39 501,555
Oct 30, 2023 237.25 239.50 233.45 238.95 231.87 272,407
Oct 27, 2023 234.10 240.90 232.25 237.60 230.56 337,153
Oct 26, 2023 236.95 236.95 225.60 230.20 223.38 741,914
Oct 25, 2023 244.55 247.50 234.60 237.10 230.08 381,704
Oct 23, 2023 247.55 250.90 240.60 244.00 236.77 662,666
Oct 20, 2023 249.20 250.40 244.30 247.55 240.22 380,341
Oct 19, 2023 244.85 250.85 242.40 249.10 241.72 573,991
Oct 18, 2023 251.95 253.45 244.15 245.85 238.57 549,714
Oct 17, 2023 254.75 254.75 250.60 251.45 244.00 322,844
Oct 16, 2023 251.00 258.15 250.55 251.85 244.39 908,514
Oct 13, 2023 248.40 252.50 246.85 250.15 242.74 533,709
Oct 12, 2023 250.10 253.75 248.05 248.45 241.09 248,417
Oct 11, 2023 252.00 255.55 247.85 249.90 242.50 769,191
Oct 10, 2023 241.70 251.25 240.10 250.05 242.64 581,169
Oct 9, 2023 242.00 245.15 239.00 240.15 233.04 1,025,694
Oct 6, 2023 241.80 248.25 238.20 246.35 239.05 641,290
Oct 5, 2023 246.05 246.75 240.00 240.55 233.43 406,497
Oct 4, 2023 251.25 252.15 240.80 243.90 236.68 613,623
Oct 3, 2023 251.80 254.00 247.65 251.05 243.62 711,975
Sep 29, 2023 248.95 254.25 247.00 251.90 244.44 800,230
Sep 28, 2023 250.65 250.65 243.50 244.85 237.60 769,915
Sep 27, 2023 236.00 254.10 235.80 249.65 242.26 1,913,546
Sep 26, 2023 238.65 239.15 233.00 234.55 227.60 253,933
Sep 25, 2023 238.70 241.00 236.65 238.10 231.05 451,179
Sep 22, 2023 232.55 239.50 230.80 238.40 231.34 711,376
Sep 21, 2023 1.25:1 Stock Splits
Sep 21, 2023 229.95 236.25 225.25 229.65 222.85 990,306
Sep 20, 2023 231.96 234.56 228.28 229.56 222.76 1,928,928
Sep 18, 2023 225.32 230.88 222.96 230.00 223.19 1,008,070
Sep 15, 2023 224.60 228.56 220.96 223.60 216.98 821,442
Sep 14, 2023 225.80 226.72 219.76 223.68 217.06 846,195
Sep 13, 2023 226.48 230.24 220.60 222.68 216.09 1,096,142
Sep 12, 2023 247.00 248.00 225.64 226.36 219.66 1,920,837
Sep 11, 2023 248.76 251.12 242.20 244.96 237.71 2,197,155
Sep 8, 2023 218.24 245.40 216.96 244.08 236.85 5,986,703
Sep 7, 2023 207.64 218.40 205.84 217.64 211.19 1,460,837
Sep 6, 2023 210.32 210.32 203.88 206.00 199.90 331,577
Sep 5, 2023 212.04 212.04 208.52 209.64 203.43 369,530
Sep 4, 2023 206.44 211.60 205.52 211.28 205.02 600,336
Sep 1, 2023 205.56 209.36 200.52 205.92 199.82 1,510,201
Aug 31, 2023 218.44 221.36 205.20 208.24 202.07 819,256
Aug 30, 2023 218.24 219.52 217.00 218.24 211.78 250,507
Aug 29, 2023 219.16 219.16 214.88 215.92 209.53 433,798
Aug 28, 2023 216.24 218.36 214.68 217.52 211.08 6,022,148
Aug 25, 2023 216.60 219.52 211.44 216.00 209.60 720,781
Aug 24, 2023 220.04 221.24 216.20 216.56 210.15 794,552
Aug 23, 2023 218.60 220.20 217.32 218.68 212.20 799,365
Aug 22, 2023 216.48 221.76 216.16 218.56 212.09 672,175
Aug 21, 2023 214.92 217.56 213.24 216.00 209.60 557,757
Aug 18, 2023 216.80 219.44 212.16 214.88 208.52 625,325
Aug 17, 2023 211.20 217.20 211.08 216.60 210.19 749,847
Aug 16, 2023 211.16 213.48 208.48 211.20 204.95 708,008
Aug 14, 2023 211.32 214.64 206.40 211.28 205.02 1,184,810
Aug 11, 2023 216.44 218.00 209.60 211.32 205.06 1,788,420
Aug 10, 2023 216.16 216.60 210.80 213.68 207.35 1,270,682
Aug 9, 2023 216.00 216.96 212.20 216.16 209.76 631,588
Aug 8, 2023 216.00 221.40 208.04 215.12 208.75 1,517,495
Aug 7, 2023 206.80 214.36 206.16 213.04 206.73 859,986
Aug 4, 2023 208.00 210.36 205.84 206.84 200.71 371,583
Aug 3, 2023 204.36 209.56 202.60 208.00 201.84 722,765
Aug 2, 2023 207.08 211.48 199.64 205.04 198.97 1,085,045
Aug 1, 2023 209.16 210.48 205.36 207.08 200.95 663,006
Jul 31, 2023 205.56 209.48 203.28 209.08 202.89 531,121
Jul 28, 2023 203.96 208.12 201.64 204.60 198.54 985,543
Jul 27, 2023 195.20 204.00 194.60 202.80 196.79 2,165,617
Jul 26, 2023 190.80 195.60 189.48 194.32 188.57 3,958,537
Jul 25, 2023 193.60 194.76 188.32 190.60 184.96 577,765
Jul 24, 2023 184.00 195.20 183.12 192.04 186.35 1,504,467
Jul 21, 2023 180.48 182.60 179.68 181.68 176.30 187,365
Jul 20, 2023 181.24 182.76 180.04 180.88 175.52 322,858
Jul 19, 2023 177.40 181.60 176.52 181.20 175.83 290,836
Jul 18, 2023 178.44 181.00 176.20 177.40 172.15 735,745
Jul 17, 2023 180.40 181.48 178.04 178.76 173.47 471,857
Jul 14, 2023 180.88 181.08 178.32 179.72 174.40 333,353
Jul 13, 2023 183.96 183.96 177.56 179.72 174.40 296,973
Jul 12, 2023 182.36 184.00 180.52 181.68 176.30 969,502
Jul 11, 2023 180.28 184.32 179.48 181.68 176.30 817,580
Jul 10, 2023 177.12 180.36 174.12 179.44 174.13 1,393,230
Jul 7, 2023 179.96 179.96 175.08 177.12 171.87 992,056
Jul 6, 2023 179.08 181.32 177.80 178.84 173.54 1,528,897
Jul 5, 2023 177.00 180.28 176.96 178.64 173.35 336,095
Jul 4, 2023 173.72 179.00 173.28 176.96 171.72 846,935
Jul 3, 2023 173.88 178.60 172.40 175.76 170.55 979,185
Jun 30, 2023 176.00 176.00 171.52 172.60 167.49 1,173,396
Jun 28, 2023 167.16 175.40 166.72 174.16 169.00 1,006,816
Jun 27, 2023 160.00 167.08 160.00 166.16 161.24 4,062,022
Jun 26, 2023 160.20 162.88 158.48 159.88 155.15 1,095,701
Jun 23, 2023 162.96 162.96 159.12 160.20 155.46 1,146,280
Jun 22, 2023 167.20 167.48 160.76 162.60 157.78 1,197,120
Jun 21, 2023 164.08 169.44 163.48 167.04 162.09 1,275,323
Jun 20, 2023 157.84 163.60 157.24 163.12 158.29 1,419,217
Jun 19, 2023 157.04 159.60 156.56 157.84 153.17 1,496,101
Jun 16, 2023 4.50 Dividend
Jun 16, 2023 157.32 158.72 155.44 157.76 153.09 1,094,367
Jun 15, 2023 160.76 162.60 159.60 160.88 151.75 742,923
Jun 14, 2023 163.20 163.56 159.84 160.76 151.64 776,201
Jun 13, 2023 162.36 163.28 158.40 162.48 153.26 1,122,778
Jun 12, 2023 159.60 162.36 159.12 161.72 152.54 761,893
Jun 9, 2023 158.40 159.56 156.52 159.00 149.98 599,932
Jun 8, 2023 157.20 159.32 155.96 157.48 148.54 850,717
Jun 7, 2023 155.72 157.80 155.68 157.16 148.24 821,583
Jun 6, 2023 155.88 157.68 153.36 155.60 146.77 534,715
Jun 5, 2023 152.88 158.00 152.36 154.88 146.09 1,293,905
Jun 2, 2023 147.20 152.84 146.76 152.36 143.71 1,042,202
Jun 1, 2023 145.32 147.12 145.32 146.48 138.17 448,878
May 31, 2023 144.92 146.68 143.60 145.92 137.64 888,380
May 30, 2023 139.52 145.32 139.08 144.92 136.69 1,402,866
May 29, 2023 138.44 141.80 137.76 139.48 131.56 857,178
May 26, 2023 137.56 138.40 134.88 136.28 128.55 444,756
May 25, 2023 133.20 136.80 132.72 136.48 128.73 1,089,133
May 24, 2023 132.04 133.48 131.88 133.20 125.64 291,041
May 23, 2023 133.12 134.12 132.28 132.56 125.04 385,827
May 22, 2023 132.40 133.48 131.28 133.12 125.56 1,204,725
May 19, 2023 131.24 133.68 130.68 132.52 125.00 533,742
May 18, 2023 132.44 134.92 131.56 131.84 124.36 500,977
May 17, 2023 134.24 135.00 130.44 131.48 124.02 569,785
May 16, 2023 137.96 139.56 133.32 133.80 126.21 970,148
May 15, 2023 132.00 137.60 131.40 137.00 129.22 854,643
May 12, 2023 129.96 132.12 127.44 131.72 124.24 2,994,575
May 11, 2023 133.20 134.88 130.92 131.68 124.21 651,416
May 10, 2023 134.00 134.32 131.44 132.24 124.73 363,792
May 9, 2023 136.84 137.96 132.92 133.12 125.56 523,565
May 8, 2023 134.44 138.28 134.44 136.64 128.88 312,406
May 5, 2023 139.00 141.04 134.80 135.00 127.34 505,668
May 4, 2023 137.56 141.92 136.80 139.44 131.53 817,580
May 3, 2023 139.48 140.24 136.04 136.32 128.58 415,366
May 2, 2023 136.04 140.24 136.00 138.88 131.00 1,324,701
Apr 28, 2023 131.92 136.24 131.88 135.92 128.21 1,437,232
Apr 27, 2023 132.08 133.16 130.64 131.92 124.43 475,953
Apr 26, 2023 129.24 132.60 129.20 132.32 124.81 799,503
Apr 25, 2023 128.92 131.40 128.92 129.80 122.43 747,965

Related Tickers

RECLTD.BO REC Limited
452.25
+2.78%
 
CGCL.NS Capri Global Capital Limited
226.85
+0.58%
 
L&TFH.BO L&T Finance Limited
163.80
+1.71%
 
SBFC.NS SBFC Finance Limited
90.90
+1.68%
 
RECLTD.NS REC Limited
451.25
+2.60%
 
IFCI.BO IFCI Limited
45.89
-2.59%
 
MUFIN.NS Mufin Green Finance Limited
140.30
+3.43%
 
VHL.NS Vardhman Holdings Limited
3,109.30
+2.23%
 
PFS.BO PTC India Financial Services Limited
40.44
-0.02%
 
DHANI.BO Dhani Services Limited
51.64
-0.39%