Power Finance Corporation Limited (PFC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 471.00 | 485.50 | 468.15 | 480.45 | 480.45 | 28,996,180 |
| 02 May 2024 | 448.15 | 476.75 | 443.15 | 467.85 | 467.85 | 55,752,960 |
| 30 Apr 2024 | 419.40 | 447.45 | 416.50 | 441.55 | 441.55 | 53,552,269 |
| 29 Apr 2024 | 409.80 | 416.25 | 406.15 | 415.50 | 415.50 | 9,486,965 |
| 26 Apr 2024 | 409.50 | 412.00 | 405.10 | 406.15 | 406.15 | 10,419,494 |
| 25 Apr 2024 | 400.30 | 408.00 | 399.00 | 407.05 | 407.05 | 7,978,814 |
| 24 Apr 2024 | 401.00 | 405.45 | 398.25 | 402.05 | 402.05 | 6,066,000 |
| 23 Apr 2024 | 406.70 | 406.85 | 398.05 | 399.10 | 399.10 | 7,401,920 |
| 22 Apr 2024 | 402.20 | 408.25 | 400.25 | 404.35 | 404.35 | 7,457,201 |
| 19 Apr 2024 | 392.95 | 400.40 | 385.10 | 398.65 | 398.65 | 8,788,592 |
| 18 Apr 2024 | 398.25 | 407.25 | 393.05 | 395.45 | 395.45 | 7,589,176 |
| 16 Apr 2024 | 388.20 | 399.40 | 385.00 | 396.55 | 396.55 | 10,543,004 |
| 15 Apr 2024 | 395.00 | 399.85 | 387.60 | 392.40 | 392.40 | 7,965,565 |
| 12 Apr 2024 | 405.90 | 410.00 | 402.00 | 403.00 | 403.00 | 7,368,214 |
| 10 Apr 2024 | 403.00 | 410.90 | 403.00 | 406.65 | 406.65 | 6,580,214 |
| 09 Apr 2024 | 412.00 | 414.35 | 400.35 | 402.75 | 402.75 | 8,624,425 |
| 08 Apr 2024 | 419.00 | 420.45 | 409.25 | 410.35 | 410.35 | 9,705,827 |
| 05 Apr 2024 | 415.00 | 418.65 | 408.00 | 416.80 | 416.80 | 7,609,006 |
| 04 Apr 2024 | 420.10 | 426.90 | 412.00 | 415.00 | 415.00 | 14,146,848 |
| 03 Apr 2024 | 405.00 | 418.20 | 402.85 | 417.25 | 417.25 | 10,346,790 |
| 02 Apr 2024 | 402.95 | 408.45 | 395.35 | 407.55 | 407.55 | 8,003,458 |
| 01 Apr 2024 | 395.00 | 404.80 | 393.05 | 401.20 | 401.20 | 9,276,678 |
| 28 Mar 2024 | 384.55 | 394.20 | 384.55 | 390.25 | 390.25 | 12,411,711 |
| 27 Mar 2024 | 397.00 | 400.15 | 380.25 | 384.50 | 384.50 | 28,752,085 |
| 26 Mar 2024 | 385.55 | 396.00 | 385.55 | 394.95 | 394.95 | 10,930,109 |
| 22 Mar 2024 | 384.35 | 394.80 | 379.00 | 391.65 | 391.65 | 13,733,411 |
| 22 Mar 2024 | 3 Dividend | |||||
| 21 Mar 2024 | 368.60 | 388.50 | 368.00 | 386.75 | 383.75 | 22,051,088 |
| 20 Mar 2024 | 364.90 | 367.00 | 351.70 | 361.50 | 358.70 | 13,037,554 |
| 19 Mar 2024 | 375.10 | 376.80 | 360.10 | 362.55 | 359.74 | 15,002,148 |
| 18 Mar 2024 | 377.05 | 387.75 | 371.40 | 374.85 | 371.94 | 12,079,910 |
| 15 Mar 2024 | 399.75 | 401.00 | 370.30 | 381.00 | 378.04 | 29,682,116 |
| 14 Mar 2024 | 397.00 | 407.40 | 390.80 | 399.75 | 396.65 | 18,459,269 |
| 13 Mar 2024 | 429.85 | 429.95 | 392.35 | 397.60 | 394.52 | 18,357,786 |
| 12 Mar 2024 | 434.00 | 435.05 | 423.35 | 429.05 | 425.72 | 15,842,050 |
| 11 Mar 2024 | 429.75 | 433.90 | 424.35 | 432.55 | 429.19 | 16,623,737 |
| 07 Mar 2024 | 424.50 | 433.35 | 424.50 | 429.75 | 426.42 | 12,256,331 |
| 06 Mar 2024 | 424.90 | 432.30 | 414.00 | 424.20 | 420.91 | 19,232,334 |
| 05 Mar 2024 | 419.90 | 425.65 | 416.50 | 417.35 | 414.11 | 7,545,389 |
| 04 Mar 2024 | 416.95 | 422.60 | 410.55 | 421.55 | 418.28 | 10,217,240 |
| 01 Mar 2024 | 401.50 | 415.90 | 401.50 | 413.25 | 410.04 | 10,009,056 |
| 29 Feb 2024 | 389.00 | 403.45 | 388.35 | 400.70 | 397.59 | 18,634,970 |
| 28 Feb 2024 | 401.35 | 401.50 | 387.40 | 389.50 | 386.48 | 11,522,019 |
| 27 Feb 2024 | 407.30 | 410.95 | 394.15 | 401.50 | 398.39 | 16,060,760 |
| 26 Feb 2024 | 411.85 | 416.50 | 405.65 | 411.45 | 408.26 | 14,668,409 |
| 23 Feb 2024 | 417.50 | 419.50 | 411.25 | 412.90 | 409.70 | 6,086,377 |
| 22 Feb 2024 | 412.00 | 417.20 | 399.65 | 415.60 | 412.38 | 12,734,235 |
| 21 Feb 2024 | 426.00 | 430.00 | 411.00 | 412.40 | 409.20 | 7,818,084 |
| 20 Feb 2024 | 426.50 | 430.80 | 422.10 | 426.10 | 422.79 | 6,734,331 |
| 20 Feb 2024 | 3.5 Dividend | |||||
| 19 Feb 2024 | 433.75 | 442.95 | 430.00 | 431.15 | 424.33 | 5,880,131 |
| 16 Feb 2024 | 437.80 | 437.80 | 427.10 | 433.70 | 426.84 | 8,544,311 |
| 15 Feb 2024 | 437.05 | 438.40 | 430.05 | 435.45 | 428.56 | 6,467,934 |
| 14 Feb 2024 | 416.00 | 437.95 | 411.05 | 434.60 | 427.73 | 11,114,379 |
| 13 Feb 2024 | 419.90 | 426.70 | 414.60 | 420.50 | 413.85 | 14,073,386 |
| 12 Feb 2024 | 429.00 | 435.25 | 412.95 | 424.15 | 417.44 | 30,349,202 |
| 09 Feb 2024 | 463.00 | 463.00 | 406.75 | 428.85 | 422.07 | 56,589,108 |
| 08 Feb 2024 | 470.95 | 477.80 | 464.15 | 468.55 | 461.14 | 14,788,511 |
| 07 Feb 2024 | 451.00 | 469.90 | 451.00 | 469.00 | 461.58 | 11,983,832 |
| 06 Feb 2024 | 461.30 | 461.30 | 445.10 | 454.00 | 446.82 | 9,403,608 |
| 05 Feb 2024 | 454.80 | 464.50 | 447.80 | 458.15 | 450.91 | 15,932,526 |
| 02 Feb 2024 | 448.10 | 461.50 | 448.10 | 450.80 | 443.67 | 13,316,207 |
| 01 Feb 2024 | 447.00 | 449.50 | 439.45 | 445.75 | 438.70 | 12,778,899 |
| 31 Jan 2024 | 442.30 | 445.30 | 437.10 | 443.25 | 436.24 | 12,612,238 |
| 30 Jan 2024 | 450.00 | 453.70 | 440.75 | 444.90 | 437.87 | 18,743,455 |
| 29 Jan 2024 | 422.95 | 448.45 | 421.60 | 446.75 | 439.69 | 38,320,305 |
| 25 Jan 2024 | 424.95 | 425.65 | 414.15 | 419.00 | 412.37 | 12,426,317 |
| 24 Jan 2024 | 399.00 | 422.95 | 390.05 | 421.75 | 415.08 | 26,232,960 |
| 23 Jan 2024 | 430.00 | 430.30 | 382.50 | 395.55 | 389.30 | 28,172,910 |
| 19 Jan 2024 | 397.00 | 413.60 | 396.15 | 412.35 | 405.83 | 16,111,152 |
| 18 Jan 2024 | 393.05 | 396.50 | 379.20 | 392.70 | 386.49 | 11,680,203 |
| 17 Jan 2024 | 395.00 | 402.45 | 390.00 | 392.55 | 386.34 | 8,845,319 |
| 16 Jan 2024 | 409.80 | 413.95 | 394.70 | 400.45 | 394.12 | 11,079,183 |
| 15 Jan 2024 | 403.00 | 412.35 | 399.55 | 409.50 | 403.03 | 10,263,830 |
| 12 Jan 2024 | 397.00 | 402.75 | 393.10 | 401.80 | 395.45 | 8,217,329 |
| 11 Jan 2024 | 392.50 | 402.20 | 391.65 | 395.50 | 389.25 | 8,305,839 |
| 10 Jan 2024 | 396.00 | 396.00 | 380.80 | 390.50 | 384.33 | 12,513,678 |
| 09 Jan 2024 | 409.40 | 411.80 | 391.05 | 393.80 | 387.57 | 12,629,573 |
| 08 Jan 2024 | 405.80 | 412.70 | 401.40 | 405.75 | 399.33 | 8,020,666 |
| 05 Jan 2024 | 407.70 | 408.35 | 398.10 | 404.00 | 397.61 | 7,735,119 |
| 04 Jan 2024 | 397.80 | 409.00 | 397.10 | 405.75 | 399.33 | 19,291,259 |
| 03 Jan 2024 | 389.00 | 401.30 | 385.00 | 393.10 | 386.88 | 13,107,047 |
| 02 Jan 2024 | 395.00 | 395.25 | 382.75 | 389.65 | 383.49 | 11,799,148 |
| 01 Jan 2024 | 383.90 | 400.00 | 381.00 | 395.05 | 388.80 | 15,293,334 |
| 29 Dec 2023 | 388.00 | 389.00 | 379.50 | 382.60 | 376.55 | 10,589,854 |
| 28 Dec 2023 | 386.70 | 393.05 | 383.80 | 384.90 | 378.81 | 12,371,827 |
| 27 Dec 2023 | 394.60 | 395.65 | 382.55 | 384.80 | 378.72 | 11,269,286 |
| 26 Dec 2023 | 388.00 | 399.00 | 385.20 | 392.25 | 386.05 | 13,629,896 |
| 22 Dec 2023 | 392.00 | 396.50 | 381.55 | 386.90 | 380.78 | 13,356,416 |
| 21 Dec 2023 | 376.00 | 391.85 | 368.35 | 388.85 | 382.70 | 23,330,278 |
| 20 Dec 2023 | 410.20 | 412.00 | 376.95 | 381.85 | 375.81 | 22,211,254 |
| 19 Dec 2023 | 413.90 | 414.75 | 402.05 | 408.75 | 402.29 | 10,528,820 |
| 18 Dec 2023 | 412.30 | 416.70 | 405.75 | 411.80 | 405.29 | 14,104,514 |
| 15 Dec 2023 | 423.30 | 426.30 | 410.00 | 412.30 | 405.78 | 19,759,589 |
| 14 Dec 2023 | 425.60 | 428.75 | 415.55 | 423.10 | 416.41 | 22,525,232 |
| 13 Dec 2023 | 392.05 | 424.00 | 391.30 | 421.80 | 415.13 | 47,230,397 |
| 12 Dec 2023 | 391.35 | 392.75 | 385.10 | 389.70 | 383.54 | 9,651,220 |
| 11 Dec 2023 | 386.00 | 393.00 | 381.20 | 389.55 | 383.39 | 11,743,284 |
| 08 Dec 2023 | 378.70 | 390.70 | 378.10 | 384.60 | 378.52 | 22,241,955 |
| 07 Dec 2023 | 380.00 | 381.90 | 374.50 | 377.10 | 371.14 | 9,186,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.