iifl-logo

Poonawalla Fincorp Ltd Historical Data

514.9
(0.59%)
Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Poonawalla Fincorp Ltd Historical Data

21/09/2025calendar-icon
21/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

22-Sep-2025

498

501.35482.3484.4543,1121,62,23,11,830.6513,17,504

23-Sep-2025

485.95

489.4478.45482.9520,68454,44,57,249.33,70,400

24-Sep-2025

482.95

493.9480485.535,93298,30,05,431.957,27,623

25-Sep-2025

484.9

501481493.4539,5671,44,27,29,183.3514,88,140

26-Sep-2025

488.65

492.5481.55485.2519,18142,36,03,205.13,68,738

29-Sep-2025

490.25

506.2487.25501.564,0242,04,23,79,910.313,09,117

30-Sep-2025

502

503.7487.25497.640,16677,37,07,618.056,21,217

01-Oct-2025

501.1

506489.35502.2530,49976,52,86,690.24,89,988

03-Oct-2025

505

528.8499.35524.480,8942,85,83,29,700.8519,68,941

06-Oct-2025

530

570.4511.5531.452,85,82312,58,08,51,012.6542,28,334

07-Oct-2025

531.5

545526.7553763,9572,14,73,91,499.410,46,972

08-Oct-2025

534.9

535.95516.9526.5542,8641,17,22,78,387.556,40,702

09-Oct-2025

526.55

533.9524.2530.8523,20754,21,69,758.63,20,277

10-Oct-2025

530.85

533.35527.1529.1513,72932,52,14,782.352,83,669

13-Oct-2025

526.55

532.7523.25528.3524,53450,31,50,250.354,20,736

14-Oct-2025

531.4

535.5514.1517.226,34361,03,11,668.55,91,715

15-Oct-2025

514.05

544.1514.05542.545,9091,30,03,57,273.459,21,443

16-Oct-2025

544.8

544.8534.5539.420,14751,73,38,839.63,71,644

17-Oct-2025

539.4

539.4524.25526.421,23263,71,33,943.46,77,782

20-Oct-2025

530

531.7503.25511.963,9751,57,10,84,970.2510,56,346

21-Oct-2025

516

518.9512514.96,90914,20,64,558.651,46,566

Poonawalla Fin: Related NEWS

Poonawalla Fincorp spurts ~13% as promoter stake increases

The company’s board has granted approval to issue 3.31 Crore shares to the promoter, Rising Sun Holdings Pvt. Ltd. The per share value for this fund infusion was ₹452.51.

18 Sep 2025|12:44 PM
Read More
Top Stocks for Today - 18th September 2025

Here are some of the stocks that may see significant price movement today: Bandhan Bank, Biocon, Poonawalla Fincorp, etc.

18 Sep 2025|07:26 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.