PFC.BO Historical Prices | POWER FINAN Stock

Dow

0.06% Nasdaq

0.01%

Power Finance Corporation Limited (PFC.BO)

-BSE

192.90 3.15(1.66%) May 24, 6:26AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	190.55	194.10	188.35	192.90	84,500	192.90
May 23, 2013	197.00	197.00	186.30	189.75	127,800	189.75
May 22, 2013	200.30	202.20	196.10	197.60	84,500	197.60
May 21, 2013	204.95	205.95	199.30	200.35	324,100	200.35
May 20, 2013	202.10	209.50	202.10	204.35	254,500	204.35
May 17, 2013	205.00	206.80	202.20	204.50	241,700	204.50
May 16, 2013	197.10	205.65	196.15	203.90	512,400	203.90
May 15, 2013	192.70	199.10	192.70	198.10	152,200	198.10
May 14, 2013	192.20	194.40	191.30	191.90	102,500	191.90
May 13, 2013	197.60	197.95	190.40	191.60	113,000	191.60
May 10, 2013	197.95	199.60	195.75	197.50	119,100	197.50
May 9, 2013	199.00	202.55	196.00	197.55	185,900	197.55
May 8, 2013	199.00	200.35	196.30	197.75	152,600	197.75
May 7, 2013	192.85	198.70	191.75	197.80	227,600	197.80
May 6, 2013	192.00	192.75	187.45	191.90	186,000	191.90
May 3, 2013	197.00	197.95	189.75	190.50	151,800	190.50
May 2, 2013	196.00	199.20	192.40	198.45	126,300	198.45
May 1, 2013	195.10	195.10	195.10	195.10	0	195.10
Apr 30, 2013	198.30	198.95	191.60	195.10	117,900	195.10
Apr 29, 2013	193.95	197.65	192.10	197.00	113,100	197.00
Apr 26, 2013	198.00	201.00	192.40	193.05	122,600	193.05
Apr 25, 2013	199.10	201.40	195.25	198.65	143,900	198.65
Apr 24, 2013	199.40	199.40	199.40	199.40	0	199.40
Apr 23, 2013	194.75	200.90	194.00	199.40	278,200	199.40
Apr 22, 2013	197.00	197.80	191.30	195.15	150,900	195.15
Apr 19, 2013	196.15	196.15	196.15	196.15	0	196.15
Apr 18, 2013	193.00	197.50	189.40	196.15	196,000	196.15
Apr 17, 2013	201.80	201.95	192.10	192.80	242,300	192.80
Apr 16, 2013	194.00	201.00	193.65	199.85	192,700	199.85
Apr 15, 2013	191.60	195.20	187.50	194.65	176,800	194.65
Apr 12, 2013	187.00	191.45	186.75	190.25	119,900	190.25
Apr 11, 2013	190.30	192.10	185.05	189.35	235,600	189.35
Apr 10, 2013	189.40	191.00	183.90	190.25	187,000	190.25
Apr 9, 2013	192.40	194.00	187.00	188.05	220,600	188.05
Apr 8, 2013	187.00	193.65	187.00	191.65	243,100	191.65
Apr 5, 2013	185.05	188.50	182.40	187.00	176,400	187.00
Apr 4, 2013	181.20	186.00	178.40	184.90	327,200	184.90
Apr 3, 2013	188.00	192.15	181.00	182.75	351,500	182.75
Apr 2, 2013	184.40	188.70	181.60	187.65	321,900	187.65
Apr 1, 2013	180.50	185.30	180.50	183.40	92,500	183.40
Mar 29, 2013	181.50	181.50	181.50	181.50	0	181.50
Mar 28, 2013	182.40	183.50	177.40	181.50	174,700	181.50
Mar 27, 2013	182.40	182.40	182.40	182.40	0	182.40
Mar 26, 2013	177.30	185.70	176.75	182.40	362,000	182.40
Mar 25, 2013	180.10	183.65	176.20	177.95	221,000	177.95
Mar 22, 2013	177.85	180.85	175.00	178.10	312,100	178.10
Mar 21, 2013	179.00	183.85	170.10	175.55	415,300	175.55
Mar 20, 2013	183.20	183.95	175.15	177.35	283,500	177.35
Mar 19, 2013	195.45	196.10	182.55	183.50	278,400	183.50
Mar 18, 2013	198.75	198.75	193.50	194.00	117,400	194.00
Mar 15, 2013	199.50	203.15	197.25	200.15	250,600	200.15
Mar 14, 2013	191.75	199.50	187.75	198.50	369,700	198.50
Mar 13, 2013	198.25	198.25	189.25	190.05	259,600	190.05
Mar 12, 2013	205.40	206.50	197.15	199.35	209,100	199.35
Mar 11, 2013	203.55	205.40	201.15	203.65	149,500	203.65
Mar 8, 2013	205.75	207.75	201.00	202.45	234,400	202.45
Mar 7, 2013	202.00	206.40	200.05	204.20	228,400	204.20
Mar 6, 2013	200.40	204.50	200.10	203.20	158,200	203.20
Mar 5, 2013	189.00	199.95	189.00	199.30	307,600	199.30
Mar 4, 2013	190.20	191.00	185.00	188.15	245,000	188.15
Mar 1, 2013	199.90	199.90	190.50	191.75	260,000	191.75
Feb 28, 2013	206.20	209.45	196.25	200.80	383,700	200.80
Feb 27, 2013	200.10	208.25	196.30	205.10	506,300	205.10
Feb 26, 2013	204.25	206.90	198.20	199.00	133,300	199.00
Feb 25, 2013	208.00	211.00	203.40	205.40	254,000	205.40
Feb 22, 2013	210.50	211.70	203.25	204.40	342,300	204.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PFC.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Power Finance Corporation Limited (PFC.BO)