Australia markets closed

Power Finance Corporation Limited (PFC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
110.80+1.90 (+1.74%)
At close: 3:48PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07 May 2021109.20111.80109.05110.80110.80521,627
06 May 2021110.05110.40108.60108.90108.90338,311
05 May 2021109.00110.00108.05109.20109.20409,574
04 May 2021107.15111.70107.05107.85107.85898,534
03 May 2021107.90108.25106.25106.95106.95224,748
30 Apr 2021106.45110.65105.80108.40108.40490,307
29 Apr 2021109.70110.50106.90107.20107.20417,533
28 Apr 2021109.50109.50107.70108.00108.00293,326
27 Apr 2021106.55108.85105.90108.55108.55228,306
26 Apr 2021106.90108.00106.65106.90106.9083,689
23 Apr 2021106.30108.50105.70106.80106.80142,376
22 Apr 2021104.85106.85104.55106.35106.35189,388
20 Apr 2021105.50108.25104.80105.55105.55261,281
19 Apr 2021105.00106.45104.45105.25105.25144,754
16 Apr 2021108.65110.00108.50109.10109.10200,636
15 Apr 2021108.95111.45108.00109.80109.80219,383
13 Apr 2021106.00110.25105.75109.95109.95322,123
12 Apr 2021110.50112.10104.10104.75104.751,002,222
09 Apr 2021115.90116.85113.20114.40114.40344,894
08 Apr 2021116.40118.95114.80115.20115.20432,529
07 Apr 2021114.00117.15114.00116.55116.55447,161
06 Apr 2021111.95115.75111.00114.45114.45551,832
05 Apr 2021114.00114.35109.75111.45111.45509,669
01 Apr 2021114.85114.85113.50114.45114.45168,742
31 Mar 2021111.20114.80111.20113.65113.65519,093
30 Mar 2021114.80115.95110.30111.15111.15540,167
26 Mar 2021114.00116.60113.85114.65114.652,144,467
25 Mar 2021116.10117.10112.70113.60113.60661,198
24 Mar 2021120.00120.90116.50116.90116.90243,542
23 Mar 2021121.10122.55118.05120.50120.50702,031
22 Mar 2021123.85124.35121.05121.55121.55221,841
19 Mar 2021122.70124.70119.50123.45123.45670,231
19 Mar 20218 Dividend
18 Mar 2021137.00138.80130.40131.90123.90708,323
17 Mar 2021139.95139.95135.10135.65127.42625,614
16 Mar 2021138.00139.55137.15138.95130.521,075,641
15 Mar 2021140.00140.00134.55136.80128.501,054,294
12 Mar 2021136.05140.50134.55137.85129.491,565,262
10 Mar 2021134.25135.45133.00134.40126.25446,714
09 Mar 2021135.90135.90130.90132.50124.46344,986
08 Mar 2021130.00134.90129.40133.70125.59521,349
05 Mar 2021133.00133.00127.50128.75120.94487,426
04 Mar 2021131.50138.70131.50133.95125.831,111,677
03 Mar 2021129.30134.40129.30133.80125.68577,361
02 Mar 2021128.00131.65127.45129.65121.791,225,486
01 Mar 2021124.50127.40123.15126.85119.16379,058
26 Feb 2021128.50128.50123.45124.10116.57621,224
25 Feb 2021125.00130.95124.75129.80121.93306,836
24 Feb 2021122.85126.00122.55124.45116.90619,672
23 Feb 2021122.00124.45119.70121.85114.46221,083
22 Feb 2021125.20126.10120.70121.60114.22290,291
19 Feb 2021131.05131.50123.10124.30116.76494,837
18 Feb 2021130.25132.85130.00131.05123.10353,000
17 Feb 2021133.70133.70129.60130.05122.16239,452
16 Feb 2021133.00135.80131.80133.70125.59603,953
15 Feb 2021127.00132.00126.65131.25123.291,224,587
12 Feb 2021127.75127.95125.40126.50118.83406,419
11 Feb 2021128.95128.95126.15127.50119.77508,587
10 Feb 2021126.50128.40125.10127.40119.67620,141
09 Feb 2021128.95128.95125.15126.05118.40315,584
08 Feb 2021126.25128.40126.25128.05120.28647,544
05 Feb 2021126.90132.20125.40126.20118.551,202,180
04 Feb 2021126.00127.35124.90126.90119.20619,490
03 Feb 2021120.05125.90118.85125.00117.42435,216
02 Feb 2021117.20120.90117.20118.85111.64420,670
01 Feb 2021110.35117.20108.50116.50109.43475,560
29 Jan 2021111.90112.90109.40109.90103.23212,639
28 Jan 2021111.00111.90108.90110.10103.42265,615
27 Jan 2021114.00114.00111.00111.55104.78170,809
25 Jan 2021117.95117.95112.65114.20107.27266,722
22 Jan 2021118.15119.00115.10115.40108.40335,094
21 Jan 2021121.25122.15118.10118.55111.36295,531
20 Jan 2021121.55123.00120.40121.45114.08220,752
19 Jan 2021117.00122.75117.00122.40114.98310,002
18 Jan 2021122.00122.30116.35117.35110.23455,852
15 Jan 2021120.85124.45120.00121.40114.04433,511
14 Jan 2021122.05122.75120.55120.85113.52169,737
13 Jan 2021122.20123.50118.50121.05113.71473,578
12 Jan 2021117.50122.15117.50121.55114.18337,362
11 Jan 2021121.50121.80118.45119.70112.44274,055
08 Jan 2021120.00121.80119.75120.95113.61512,543
07 Jan 2021119.50121.05118.75119.55112.30220,164
06 Jan 2021119.00120.35117.20118.70111.50457,549
05 Jan 2021117.25119.40116.55118.60111.41779,708
04 Jan 2021116.45119.15115.45118.75111.55369,555
01 Jan 2021115.00115.95114.70114.90107.93168,004
31 Dec 2020115.00115.45113.50114.25107.32173,191
30 Dec 2020116.95116.95113.60114.35107.41376,792
29 Dec 2020116.75117.75114.90116.10109.06139,744
28 Dec 2020114.00117.55114.00116.75109.67221,522
24 Dec 2020114.00116.55113.55114.20107.27303,679
23 Dec 2020113.60115.10111.00113.55106.66254,705
22 Dec 2020106.55111.70105.65111.10104.36408,361
21 Dec 2020117.30117.45105.80110.20103.522,114,957
18 Dec 2020117.25119.40115.70117.55110.42317,758
17 Dec 2020120.25120.80118.00118.45111.27158,721
16 Dec 2020121.95123.40119.50120.15112.86723,001
15 Dec 2020120.90121.40117.90121.05113.71386,733
14 Dec 2020118.00122.55117.90121.35113.99460,476
11 Dec 2020114.60119.10114.60117.30110.19403,764
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...