POONAWALLA Historical Data

Poonawalla Fincorp Ltd Share Price

POONAWALLA

CMP as on 24-Jun-24 12:00
₹ 417

icon -3.90 | -0.93%

Open
₹ 419
Turnover(lac)
₹ 6,395
Prev. Close
₹ 421.15
Day's Vol (shares)
₹ 1,532,660
Day's Vol (shares)
₹ 412.05         ₹ 423.25

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Poonawalla Fincorp Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
27-May-2024460.15460.85448.1449.0519110331708707.541402912.75-11.10
28-May-2024451451.85441444.921699364655909.238169610.85-6.10
29-May-2024444.75450.85441449.515312258291753.83101599.854.75
30-May-2024448.9451.7441.05448.5517914264234785.4529976010.65-0.35
31-May-2024448452.4441.1449.117835358134701.942270011.301.10
03-Jun-2024469469446.7450.9530489638534366.7568736722.30-18.05
04-Jun-2024455455396.8423.0566661946016923.593748758.20-31.95
05-Jun-2024432.2439.7410.55435.139890499953597.945445829.152.90
06-Jun-2024438455.7438451.7538720570084645.142199417.7013.75
07-Jun-2024453.65472.4452.5465.5405721424620002.2209132119.9011.85
10-Jun-2024467.65470.4423.05426.351441156430437450.3800820747.35-41.30
11-Jun-2024436448435.15439.6831812902660269.25286100412.853.60
12-Jun-2024442447.8439.05442.228043806263413.98911988.750.20
13-Jun-2024442.1446.95434.05436.13482966308640887415312.90-6.00
14-Jun-2024439.7441.55434.2437.3520584474784630.46021887.35-2.35
18-Jun-2024440.1441432433.5528965947836194.615807759.00-6.55
19-Jun-2024435.75435.75423.1423.9651412728277623.45457394412.65-11.85
20-Jun-2024423.05430.7421.6422.449383789463144.79502579.10-0.65
21-Jun-2024424428.05417.5421.1533269778533259.9107623710.55-2.85
24-Jun-2024419423.25412.05417.2530587638945734.1569215911.20-1.75