Poonawalla Fin

Poonawalla Fincorp Ltd Historical Data

NSEBSE

₹447.1

(1.19%)

Sep 17, 2025|03:31:00 PM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	458	474.25	458	467.9	24,550	78,05,05,426.2	8,10,128
19-Aug-2025	469	470.4	461.7	469.75	13,156	33,98,61,578.85	2,79,007
20-Aug-2025	469.2	469.2	461.75	462.8	9,283	21,37,29,796.35	2,36,110
21-Aug-2025	463	466.3	449.45	450.75	17,220	34,45,26,066.6	3,24,118
22-Aug-2025	451	467	449.55	465.5	24,033	78,91,42,049.2	4,77,693
25-Aug-2025	465.9	470.95	462.9	467.7	22,170	62,57,84,005.2	6,01,087
26-Aug-2025	466.95	469.9	450.65	452.7	20,857	53,65,06,873.85	4,43,166
28-Aug-2025	452.95	455.2	421.4	429.6	33,172	1,34,64,26,442.15	18,82,008
29-Aug-2025	428.45	433.5	423.05	431.55	17,613	42,44,89,240.9	3,90,381
01-Sep-2025	431.65	433.2	426.1	428.7	22,952	32,63,07,739.6	3,75,460
02-Sep-2025	431	433.05	424.4	425.75	13,781	40,96,57,388.45	6,76,087
03-Sep-2025	425.95	445	424	442.95	18,782	42,62,42,526.35	4,26,560
04-Sep-2025	444.05	452.8	430.6	432.75	27,648	45,90,63,971.3	4,03,014
05-Sep-2025	436.3	438.25	430.6	431.6	13,263	16,42,13,340.75	1,32,040
08-Sep-2025	432.85	435	427.05	428.9	9,332	11,60,28,688.75	1,38,028
09-Sep-2025	430	435	426.6	430.9	13,306	18,28,05,826.55	2,27,010
10-Sep-2025	430.4	453	430.4	450.45	32,553	84,49,01,634.2	8,49,075
11-Sep-2025	449	452.45	436.9	438.4	20,933	27,37,73,301.45	2,94,270
12-Sep-2025	441.9	444.35	437.4	439.45	13,770	25,31,78,476.55	3,36,853
15-Sep-2025	437.5	447.5	435.7	439.15	17,524	34,88,95,084.3	4,29,220
16-Sep-2025	439.2	447.7	438.5	441.85	14,256	1,42,12,88,347.45	22,24,137

Poonawalla Fin: Related NEWS

No Record Found

Invest wise with Expert advice