U.S. Markets open in 15 mins.

Power Finance Corporation Limited (PFC.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
143.70+1.60 (+1.13%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017141.90145.50138.20143.70143.70738,042
May 25, 2017148.50148.50141.50142.10142.10482,518
May 24, 2017150.70151.55144.90146.10146.10334,806
May 23, 2017149.50153.00145.45150.30150.30565,457
May 22, 2017156.00156.60149.45150.45150.45425,380
May 19, 2017156.10158.10153.15154.65154.65285,782
May 18, 2017160.65160.65155.15155.75155.751,803,893
May 17, 2017161.20163.90160.50161.30161.30964,517
May 16, 2017160.80162.45160.30161.15161.15346,937
May 15, 2017160.00162.70159.70160.05160.051,504,192
May 12, 2017161.60163.55159.05159.85159.85904,618
May 11, 2017166.00166.45160.25161.70161.70483,520
May 10, 2017167.15168.00165.10166.25166.25417,421
May 09, 2017164.10167.85163.75165.95165.951,272,638
May 08, 2017163.55165.40162.45164.10164.10806,470
May 05, 2017164.30167.05160.25162.00162.00725,278
May 04, 2017161.00164.95160.90164.30164.301,007,717
May 03, 2017164.90164.90160.20160.85160.85380,506
May 02, 2017159.50164.30159.50163.50163.50659,446
Apr 28, 2017158.00160.10157.10159.50159.50359,547
Apr 27, 2017158.00159.85157.25157.85157.85275,237
Apr 26, 2017161.30161.60156.45157.70157.70349,582
Apr 25, 2017159.50161.50158.10160.75160.75917,072
Apr 24, 2017156.90158.50155.90158.00158.00336,524
Apr 21, 2017156.60157.55154.80156.55156.55486,096
Apr 20, 2017157.00158.90154.70155.60155.60651,878
Apr 19, 2017155.80159.05153.85155.70155.70938,273
Apr 18, 2017157.80160.80154.40155.20155.20674,671
Apr 17, 2017162.65168.80153.15157.00157.002,065,678
Apr 13, 2017162.80164.20161.00162.65162.65594,162
Apr 12, 2017165.00166.00159.20161.90161.902,352,310
Apr 11, 2017152.50169.00151.85163.80163.804,142,800
Apr 10, 2017153.00153.65149.70152.40152.401,211,782
Apr 07, 2017154.45154.90151.25152.25152.25809,444
Apr 06, 2017154.00156.70152.70154.90154.90673,493
Apr 05, 2017147.85155.00147.35154.15154.151,235,522
Apr 03, 2017147.25148.40145.75147.85147.85565,623
Mar 31, 2017143.00147.10143.00145.90145.90722,255
Mar 30, 20170.000.000.000.000.00-
Mar 30, 20175 Dividend
Mar 29, 2017147.00148.30145.30147.30147.30682,070
Mar 28, 2017142.50147.40141.30144.45144.45578,560
Mar 27, 2017144.50144.60141.15142.15142.15624,014
Mar 24, 2017144.95148.25144.50145.25145.251,513,252
Mar 23, 2017145.00146.20142.75142.95142.951,169,401
Mar 22, 2017142.00146.15141.80144.05144.051,466,206
Mar 21, 2017147.00147.05142.60143.55143.55982,250
Mar 20, 2017143.05147.90141.00145.80145.801,759,622
Mar 17, 2017138.00142.00137.95141.45141.451,280,258
Mar 16, 2017136.00138.70136.00137.00137.00776,289
Mar 15, 2017133.80136.50133.55135.15135.15554,719
Mar 14, 2017130.90135.50130.90133.80133.801,126,076
Mar 10, 2017134.50134.50130.55130.90130.90587,514
Mar 09, 2017133.00133.70130.20131.80131.80376,157
Mar 08, 2017137.00137.70133.00133.15133.15345,161
Mar 07, 2017138.00139.35136.00136.95136.95873,127
Mar 06, 2017135.80140.00135.80137.80137.80776,844
Mar 03, 2017135.55136.65133.65135.10135.10367,644
Mar 02, 2017137.60139.00134.80135.60135.60483,640
Mar 01, 2017137.00139.70136.75137.35137.35359,587
Feb 28, 2017136.80138.25135.25135.95135.95378,507
Feb 27, 2017134.95137.60134.95135.95135.95423,677
Feb 23, 2017138.20138.30134.35134.95134.95495,824
Feb 22, 2017137.50141.80136.90137.55137.55785,415
Feb 21, 2017134.90136.65134.50136.10136.10402,891
Feb 20, 2017131.25134.00131.25133.40133.40327,662
Feb 17, 2017132.90132.90130.40130.80130.80214,977
Feb 16, 2017127.70131.85126.40131.40131.40312,818
Feb 15, 2017132.95132.95127.10127.55127.55604,547
Feb 14, 2017135.00135.30131.45131.95131.95280,602
Feb 13, 2017136.00136.20131.00134.05134.051,161,535
Feb 10, 2017135.30136.95134.25134.95134.95215,521
Feb 09, 2017135.20137.45134.25135.30135.30604,401
Feb 08, 2017132.55135.45131.65134.70134.70227,168
Feb 07, 2017136.00139.30131.05131.95131.95328,832
Feb 06, 2017136.25137.45135.05136.05136.05202,270
Feb 03, 2017134.80137.30134.45136.15136.15212,290
Feb 02, 2017135.50136.80134.00134.50134.50219,126
Feb 01, 2017131.00136.30130.55135.85135.851,024,021
Jan 31, 2017135.15135.15129.55130.10130.10587,287
Jan 30, 2017138.35139.20132.05134.70134.70263,676
Jan 27, 2017138.35140.00137.10138.30138.30542,031
Jan 25, 2017134.85139.55133.60138.35138.35331,079
Jan 24, 2017132.40134.85131.35134.35134.35197,199
Jan 23, 2017131.00134.50130.80133.70133.70329,596
Jan 20, 2017132.10134.25130.20130.70130.70180,053
Jan 19, 2017134.05134.95132.40132.65132.65171,115
Jan 18, 2017137.10137.55133.00133.50133.50180,214
Jan 17, 2017138.95139.55135.70136.95136.95219,662
Jan 16, 2017136.65138.85136.05138.40138.40398,763
Jan 13, 2017137.00137.20134.30136.70136.70361,873
Jan 12, 2017132.55136.55132.55135.90135.90740,950
Jan 11, 2017130.00133.40129.60132.35132.35205,581
Jan 10, 2017131.50131.55128.40129.30129.30219,242
Jan 09, 2017131.00131.00129.40130.65130.65335,663
Jan 06, 2017128.55131.60127.80129.45129.45400,076
Jan 05, 2017124.25129.10124.25128.55128.55213,545
Jan 04, 2017125.55126.10122.50123.60123.60182,280
Jan 03, 2017124.20125.90123.30125.20125.20102,976
Jan 02, 2017122.45124.00120.90123.50123.50131,123
*Close price adjusted for dividends and splits.
Loading more data...