Poonawalla Fin

Poonawalla Fincorp Ltd Historical Data

NSEBSE

₹446.75

(0.97%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	453.25	456.8	445.4	454.55	21,516	54,09,09,884.8	4,71,241
15-Jul-2025	455.8	457.7	451.3	454.1	12,471	23,14,69,310.65	2,08,193
16-Jul-2025	454.1	456.9	448.3	453.4	9,060	20,61,54,671.45	1,79,498
17-Jul-2025	456	456	445.65	447.8	9,266	20,65,89,431.75	1,79,494
18-Jul-2025	449.2	457.3	446.45	452.2	22,319	66,31,12,334.1	6,22,396
21-Jul-2025	453.5	465.9	453.5	458.85	37,395	1,23,54,73,075.55	8,72,026
22-Jul-2025	461.5	465.3	451	452.4	16,700	37,27,87,842.85	2,91,752
23-Jul-2025	454.9	456.15	442.5	446.45	14,575	34,10,21,667.65	2,49,807
24-Jul-2025	446.45	446.45	430.2	432.45	31,715	70,48,71,400.9	4,30,479
25-Jul-2025	431	431	406.8	413.3	45,047	1,24,45,56,585.55	7,13,561
28-Jul-2025	421.65	444.9	417.1	420.65	1,47,495	5,71,41,32,340.3	17,03,450
29-Jul-2025	421.7	421.7	401.1	415.65	51,236	1,52,39,73,562.15	6,16,868
30-Jul-2025	413.9	426.4	411.9	414	26,354	56,54,27,586.4	2,64,237
31-Jul-2025	409.6	430.6	409.25	422.25	30,967	95,87,96,741.85	6,94,329
01-Aug-2025	424.3	424.85	411	419.35	20,269	76,63,52,471.6	9,12,072
04-Aug-2025	418.65	432.5	414.05	431.1	19,697	59,37,50,346.55	5,85,643
05-Aug-2025	430	440.5	424.2	438.4	24,853	56,90,72,486.15	3,64,123
06-Aug-2025	438	443.55	432.45	440.4	21,740	48,88,04,167.95	3,48,919
07-Aug-2025	440	446	436.5	444.5	19,673	43,29,54,942.7	3,04,358
08-Aug-2025	444.5	445	432.6	434.3	11,404	25,76,75,441.4	2,39,297
11-Aug-2025	434.3	443.4	432.6	442.45	13,605	25,04,77,949.05	2,63,205
12-Aug-2025	442.75	450.9	440.65	446.75	16,051	37,63,90,653.4	3,51,583

Poonawalla Fin: Related NEWS

No Record Found

Invest wise with Expert advice