PFC.BO - Power Finance Corporation Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201885.3586.5585.3585.6585.65251,747
Apr 20, 201885.5086.5585.2085.3585.35218,864
Apr 19, 201886.1086.9085.8085.9585.95218,578
Apr 18, 201887.1087.6086.1086.3086.30192,536
Apr 17, 201887.4088.2586.5587.4087.40221,468
Apr 16, 201886.0087.7585.4087.3587.35347,168
Apr 13, 201886.6587.6586.1586.6086.60269,674
Apr 12, 201888.9589.2586.6587.2087.20393,118
Apr 11, 201888.9089.2587.3088.8088.80209,416
Apr 10, 201889.9090.1587.9088.4088.40304,031
Apr 09, 201889.6090.6088.9089.7589.75246,775
Apr 06, 201887.5090.0087.5089.6089.60370,425
Apr 05, 201886.7088.9586.7088.2088.20338,472
Apr 04, 201888.5089.5585.6586.0586.05576,367
Apr 03, 201887.0088.3086.1588.0088.00280,014
Apr 02, 201885.7587.8085.4087.3587.35235,326
Mar 28, 201887.1587.4085.3085.9085.90416,506
Mar 27, 201888.8090.0088.0088.4088.401,191,452
Mar 26, 201886.0087.9584.3586.9086.90769,461
Mar 23, 201885.5085.9083.3585.0585.05880,492
Mar 22, 201889.3589.3586.5586.8086.80397,061
Mar 21, 201889.5091.1588.8089.3089.30516,197
Mar 20, 201887.4089.5086.7588.8588.85579,300
Mar 19, 201888.0088.5584.6087.6087.60871,144
Mar 16, 201888.5090.4587.5088.1088.10913,841
Mar 15, 201886.5588.8086.3588.1088.10828,251
Mar 14, 201889.5089.5086.2086.7086.701,464,758
Mar 13, 201888.5591.8587.5589.8089.801,185,439
Mar 12, 201893.3593.9586.2088.3588.351,357,667
Mar 09, 201891.1094.6091.1093.1593.15657,684
Mar 08, 201895.4095.4089.3591.8591.851,291,135
Mar 07, 201899.5099.6595.1595.3595.35653,360
Mar 06, 2018101.15101.4598.5099.1599.15679,999
Mar 06, 20181.8 Dividend
Mar 05, 2018102.45102.45100.90101.6599.85417,998
Mar 01, 2018105.00105.60102.20102.45100.64459,218
Feb 28, 2018106.85106.85105.00105.25103.39305,024
Feb 27, 2018110.70111.00107.00107.40105.50451,683
Feb 26, 2018109.00112.20108.30110.55108.59561,494
Feb 23, 2018105.20108.00104.80107.70105.79345,628
Feb 22, 2018104.85106.60103.00104.65102.80358,616
Feb 21, 2018106.25106.25103.50104.50102.65306,222
Feb 20, 2018106.95107.00104.85105.70103.83204,278
Feb 19, 2018107.45108.15105.20106.60104.71241,898
Feb 16, 2018109.00109.75106.45107.20105.30845,092
Feb 15, 2018111.50111.70108.15108.80106.87522,152
Feb 14, 2018110.00112.50110.00111.25109.28411,943
Feb 12, 2018110.05112.00109.75111.50109.53326,552
Feb 09, 2018108.00110.00108.00109.45107.51229,133
Feb 08, 2018110.55111.90109.50110.30108.35340,676
Feb 07, 2018110.50111.15108.35109.45107.51321,526
Feb 06, 2018110.00110.75105.95108.70106.78556,902
Feb 05, 2018110.00113.85107.35112.40110.41343,910
Feb 02, 2018116.95116.95110.25110.95108.99748,348
Feb 01, 2018117.80119.00115.50117.05114.98301,470
Jan 31, 2018117.35118.50115.15116.85114.78318,535
Jan 30, 2018117.90118.70116.80117.30115.22206,747
Jan 29, 2018119.90119.90117.15117.50115.42321,101
Jan 25, 2018121.75121.80118.55119.05116.94287,081
Jan 24, 2018120.45122.40120.00121.75119.59373,867
Jan 23, 2018120.10121.85119.85120.85118.71367,515
Jan 22, 2018121.30121.30119.20120.10117.97249,405
Jan 19, 2018120.00122.00118.00120.35118.22315,402
Jan 18, 2018121.60123.00118.60119.15117.04528,776
Jan 17, 2018121.50123.00118.30122.05119.89366,688
Jan 16, 2018124.15125.15120.30121.00118.86354,942
Jan 15, 2018126.00127.00124.50124.80122.59305,407
Jan 12, 2018129.45129.45124.75126.20123.97468,431
Jan 11, 2018125.00128.45124.20127.80125.54492,114
Jan 10, 2018127.00127.30124.25125.00122.79387,082
Jan 09, 2018126.50128.25125.80126.60124.36293,735
Jan 08, 2018125.10127.00125.00126.50124.26198,366
Jan 05, 2018126.45126.45124.25125.10122.88481,621
Jan 04, 2018123.75125.85123.75125.45123.23316,840
Jan 03, 2018124.15124.60123.25123.80121.61178,025
Jan 02, 2018123.95125.60122.30123.55121.36348,736
Jan 01, 2018122.30125.45121.50123.80121.61826,324
Dec 29, 2017119.75122.45119.75121.55119.40509,175
Dec 28, 2017120.25121.75119.00119.95117.83249,778
Dec 27, 2017122.30123.00121.00121.45119.30302,816
Dec 26, 2017121.50123.25120.70122.25120.09572,870
Dec 22, 2017121.25122.25120.35121.00118.86352,929
Dec 21, 2017121.00122.75120.70121.05118.91992,596
Dec 20, 2017121.00121.50120.25120.85118.71252,278
Dec 19, 2017123.40125.10120.45120.95118.811,400,782
Dec 18, 2017117.30120.10112.75119.05116.94528,071
Dec 15, 2017117.50118.50117.10117.70115.62200,578
Dec 14, 2017115.30117.00115.00116.30114.24309,065
Dec 13, 2017115.05117.10115.00115.35113.31477,669
Dec 12, 2017119.75120.70116.15116.40114.34604,442
Dec 11, 2017120.10121.75119.75120.25118.12300,149
Dec 08, 2017120.00121.45120.00120.95118.81237,956
Dec 07, 2017118.35119.90118.10119.25117.14232,657
Dec 06, 2017119.40120.80118.10118.50116.40182,995
Dec 05, 2017120.65120.85118.70119.40117.29431,777
Dec 04, 2017120.00121.00118.50120.60118.46251,008
Dec 01, 2017121.95122.90118.60119.15117.04699,472
Nov 30, 2017122.80124.45120.50121.30119.15603,768
Nov 29, 2017124.50125.60123.10123.50121.31627,711
Nov 28, 2017127.35127.35124.10124.25122.05915,835
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...