PFC.BO - Power Finance Corporation Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017132.00132.50128.75130.25130.2580,282
Oct 19, 2017132.00132.50128.75130.25130.2580,282
Oct 18, 2017128.50132.60127.80131.90131.90541,742
Oct 17, 2017123.35128.65123.10128.30128.30706,121
Oct 16, 2017124.10125.00122.10123.35123.35119,060
Oct 13, 2017119.40125.90119.00123.85123.85466,510
Oct 12, 2017120.25121.85119.10120.35120.35280,619
Oct 11, 2017123.45124.45120.75121.30121.30205,041
Oct 10, 2017122.40124.35122.15123.30123.30191,658
Oct 09, 2017125.00125.00122.15123.25123.25320,321
Oct 06, 2017124.05125.90124.05125.20125.20333,525
Oct 05, 2017124.60126.20124.15124.95124.95397,620
Oct 04, 2017124.10125.30123.20124.85124.85525,780
Oct 03, 2017121.85125.00121.85124.55124.55326,246
Sep 29, 2017122.85123.75121.15121.85121.85142,907
Sep 28, 2017122.50122.80120.20121.95121.95262,626
Sep 27, 2017126.50126.60119.90120.85120.85483,262
Sep 26, 2017129.30130.00124.75126.30126.30273,677
Sep 25, 2017126.00129.40123.85128.80128.80337,443
Sep 22, 2017132.20132.20125.30125.90125.90280,490
Sep 21, 2017133.70133.90129.85132.20132.20274,267
Sep 20, 2017136.00136.30133.00133.70133.70341,068
Sep 19, 2017131.70135.20130.00134.45134.45459,203
Sep 18, 2017131.00132.85130.50131.20131.20194,931
Sep 15, 2017131.00132.50130.30130.95130.95587,252
Sep 14, 2017128.60134.25128.60131.10131.10409,401
Sep 13, 2017125.80131.90125.80128.80128.80520,248
Sep 12, 2017127.35127.90125.40127.05127.05180,231
Sep 11, 2017124.35127.50124.25126.90126.90266,464
Sep 08, 2017124.60124.60122.85123.65123.65332,750
Sep 07, 2017126.00126.00122.50123.55123.55528,631
Sep 06, 2017121.90125.90121.75124.80124.80362,809
Sep 05, 2017123.10123.15121.85122.65122.65193,655
Sep 04, 2017122.50123.85120.85122.10122.10314,448
Sep 01, 2017122.05124.15122.05123.60123.60230,916
Aug 31, 2017123.60124.20120.90122.00122.00350,063
Aug 30, 2017121.15124.70121.15123.60123.60269,759
Aug 29, 2017122.25123.00120.25120.75120.75212,406
Aug 28, 2017121.10123.90121.10122.55122.55209,393
Aug 24, 2017120.90122.30119.60121.10121.10500,833
Aug 23, 2017117.95121.00117.70120.40120.40353,562
Aug 22, 2017120.00120.80116.20116.75116.75550,934
Aug 21, 2017123.70124.90118.15118.70118.70467,608
Aug 18, 2017123.00126.50121.70123.05123.05658,965
Aug 17, 2017118.60128.00118.40125.55125.551,023,334
Aug 16, 2017118.95120.30116.50118.55118.55531,794
Aug 14, 2017118.20120.25116.80118.95118.95478,621
Aug 11, 2017118.40121.25115.10117.90117.901,307,781
Aug 10, 2017133.00134.20123.00124.35124.351,695,254
Aug 09, 2017136.50138.35133.00134.30134.30658,117
Aug 08, 2017138.40139.75133.20135.40135.40802,415
Aug 07, 2017129.90137.30129.00136.75136.75912,665
Aug 04, 2017128.00129.30127.00128.30128.30962,832
Aug 03, 2017121.50128.30121.50126.30126.30952,105
Aug 02, 2017123.00123.15121.25122.00122.00315,377
Aug 01, 2017124.25126.35122.10122.40122.40480,170
Jul 31, 2017123.90124.75123.20124.45124.45169,873
Jul 28, 2017122.00123.65121.25123.10123.10181,993
Jul 27, 2017125.00125.00121.10121.75121.75192,505
Jul 26, 2017125.80125.80122.60122.85122.85362,649
Jul 25, 2017128.00128.15124.50124.80124.80242,802
Jul 24, 2017128.35129.00125.65127.55127.55235,194
Jul 21, 2017127.60129.00126.90128.35128.35478,889
Jul 20, 2017124.00127.60123.40127.00127.00398,359
Jul 19, 2017123.50124.00122.35123.45123.45317,535
Jul 18, 2017123.85124.95122.55123.00123.00458,810
Jul 17, 2017125.00125.30123.00124.60124.60250,001
Jul 14, 2017126.00126.00122.80123.90123.90753,501
Jul 13, 2017128.00128.10125.10125.75125.75470,919
Jul 12, 2017124.80127.30123.70126.05126.05608,419
Jul 11, 2017128.00128.00123.20123.40123.40521,776
Jul 10, 2017126.30127.95125.85126.95126.95945,509
Jul 07, 2017126.00128.00125.00125.70125.70381,716
Jul 06, 2017123.30127.00123.30125.20125.20404,577
Jul 05, 2017122.30124.25122.15123.75123.75157,936
Jul 04, 2017125.50125.70122.10122.60122.60260,027
Jul 03, 2017124.00125.00121.60124.55124.55315,323
Jun 30, 2017120.00124.00120.00122.55122.55560,168
Jun 29, 2017124.95125.70121.45121.95121.95362,816
Jun 28, 2017121.50125.30120.75124.20124.20304,218
Jun 27, 2017122.25123.00117.20121.50121.50752,999
Jun 23, 2017128.95129.00121.65122.25122.25664,458
Jun 22, 2017129.25131.25127.85128.60128.601,133,807
Jun 21, 2017131.80131.80129.55130.20130.20827,886
Jun 20, 2017133.75133.75131.60131.95131.95129,625
Jun 19, 2017131.95134.00131.50133.30133.30230,932
Jun 16, 2017129.00134.55128.90131.95131.95409,061
Jun 15, 2017130.15131.40129.65130.50130.50278,823
Jun 14, 2017129.80130.50128.65129.85129.85371,626
Jun 13, 2017132.60133.40129.55130.35130.35388,603
Jun 12, 2017127.55132.50127.55131.50131.50560,099
Jun 09, 2017128.75128.95127.45128.45128.45274,716
Jun 08, 2017128.00130.80126.15128.85128.85612,368
Jun 07, 2017127.75129.05126.20127.30127.30546,557
Jun 06, 2017126.00128.90124.40127.75127.751,149,465
Jun 05, 2017127.80128.05125.15125.60125.60638,744
Jun 02, 2017131.00131.70126.00127.80127.80739,083
Jun 01, 2017133.50134.40129.80130.60130.60499,743
May 31, 2017137.00138.45130.60133.50133.501,327,745
May 30, 2017127.00138.95122.25136.75136.754,628,913
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...