Poonawalla Fin

Poonawalla Fincorp Ltd Historical Data

NSEBSE

₹431.25

(2.41%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	377.1	389.4	377.05	385.55	17,948	62,66,12,591.8	5,74,421
13-May-2025	386.1	390	379.05	383.3	14,083	46,32,05,125.65	4,16,103
14-May-2025	385	393.6	383.3	390.35	16,792	58,73,50,485.15	6,82,029
15-May-2025	392	395.9	389.1	389.9	11,831	39,47,13,767.7	4,17,158
16-May-2025	391	397.1	388.8	395.15	11,211	46,74,32,164.1	5,87,377
19-May-2025	395.15	398.8	391.6	395.25	11,249	36,41,62,230	4,20,978
20-May-2025	395.3	397.7	388	392.05	14,590	60,12,70,834.55	7,51,982
21-May-2025	394.5	398	388.9	397.2	13,769	33,39,19,338.55	3,54,876
22-May-2025	395.9	397.9	389.1	395.55	11,891	40,74,87,779.15	5,24,855
23-May-2025	394.5	400.95	391.65	397	12,124	39,24,13,972.7	4,34,889
26-May-2025	397	404.55	395	396.3	12,084	40,71,88,020.65	4,39,902
27-May-2025	395.15	401.8	392.75	400.25	11,102	32,57,85,061.3	4,22,143
28-May-2025	402.6	402.7	395.25	401.1	12,730	39,00,04,864.15	4,58,090
29-May-2025	403	407.3	401.1	403.65	16,874	59,43,84,537.55	5,39,794
30-May-2025	404	406	397	403.75	12,818	31,75,55,238.65	2,95,338
02-Jun-2025	404.35	411.8	402	407.3	15,547	45,90,94,023.2	4,86,306
03-Jun-2025	409	413.8	401.35	402.45	15,527	42,86,29,431.8	3,62,026
04-Jun-2025	403	404.25	396.7	401.65	9,211	22,05,68,394.65	2,21,601
05-Jun-2025	401.75	406.9	399.5	405	12,824	31,15,52,534.2	3,76,914
06-Jun-2025	404.9	423.75	402.85	421.1	44,503	1,52,15,60,418.1	14,64,336
09-Jun-2025	426.9	433.7	424.35	431.25	37,446	1,45,22,59,171.4	11,15,966

Poonawalla Fin: Related NEWS

No Record Found

Invest wise with Expert advice