Poonawalla Fin

Poonawalla Fincorp Ltd Historical Data

NSEBSE

₹464

(-0.12%)

Jul 3, 2025|09:44:56 AM

Invest wise with Expert advice

From Date

03/06/2025

To Date

03/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	432	434.05	425	426.75	18,087	55,25,84,732.7	5,87,151
11-Jun-2025	426.9	431.5	421.8	426.4	15,407	44,69,97,510.6	3,29,746
12-Jun-2025	424	429.4	419.95	422.8	20,428	60,59,72,698.2	6,28,794
13-Jun-2025	409.2	420.05	407.95	416.6	14,800	36,73,71,267.2	3,52,553
16-Jun-2025	414.05	421.9	409.2	420.15	10,044	22,83,71,873.95	2,31,706
17-Jun-2025	420	424.15	418	420.9	13,152	29,47,19,491	3,29,766
18-Jun-2025	420.85	425.95	417.1	419	8,751	20,69,91,530.05	2,15,177
19-Jun-2025	419	421.9	410.55	411.7	16,825	45,82,25,575.6	4,71,966
20-Jun-2025	411.75	420.8	407.7	414.9	18,663	82,62,45,905.6	14,01,923
23-Jun-2025	409.1	439.5	409.1	437.55	67,711	2,09,58,19,213	18,99,658
24-Jun-2025	437.5	454.35	434.35	444.05	1,52,206	3,10,48,92,004.85	18,28,642
25-Jun-2025	444.5	447.5	433.2	438.7	51,258	1,14,94,03,878.65	9,47,082
26-Jun-2025	442.9	451.5	436.1	449.65	30,661	1,10,83,94,734.15	10,04,048
27-Jun-2025	449.2	458.05	446.8	455.75	31,505	94,41,37,917.3	8,28,878
30-Jun-2025	451.65	467.55	451.65	466.05	32,597	1,20,00,98,285.5	11,77,998
01-Jul-2025	464.1	469	460.35	464.05	25,214	90,85,69,353.3	10,73,478
02-Jul-2025	464.1	467.4	458.35	464.55	17,190	43,96,95,337.4	3,96,315

Poonawalla Fin: Related NEWS

No Record Found

Invest wise with Expert advice