Poonawalla Fin

Poonawalla Fincorp Ltd Historical Data

NSEBSE

₹454.8

(-2.67%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Jul-2025	462	468.65	462	466.4	14,130	37,84,94,753.6	3,10,775
04-Jul-2025	468	483.4	467	472.55	61,660	1,99,20,75,259.7	11,34,578
07-Jul-2025	472.4	472.4	462.7	468.3	16,331	47,47,00,490.65	3,54,821
08-Jul-2025	466.1	472.75	466.1	470.15	25,555	89,62,26,150.35	12,46,628
09-Jul-2025	471.9	473.2	466.2	468.75	23,935	60,71,75,146	7,89,872
10-Jul-2025	469.1	471.9	466.1	467.3	13,237	25,25,92,469.75	1,71,171
11-Jul-2025	464.05	467.8	450.05	454.8	16,401	37,07,21,456.05	4,09,703

Poonawalla Fin: Related NEWS

No Record Found

Invest wise with Expert advice