Poonawalla Fin

Poonawalla Fincorp Ltd Historical Data

NSEBSE

₹425.75

(-0.69%)

Sep 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/08/2025

To Date

02/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Aug-2025	448.05	457.25	448.05	451.75	22,907	50,68,10,080.85	5,35,604
14-Aug-2025	452.05	461	452.05	455.75	16,853	38,47,18,986.45	3,04,737
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

Poonawalla Fin: Related NEWS

No Record Found

Invest wise with Expert advice