Power Finance Corporation

🏛️ india →
399.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 389.50 391.60 383.50 386.90 0.9M
2023-12-28 389.85 395.90 387.30 388.85 41.6M
2023-12-27 393.00 398.60 386.25 388.85 29.4M
2023-12-26 391.00 403.00 388.95 395.85 34.2M
2023-12-22 396.50 399.80 385.05 390.85 23.7M
2023-12-21 380.00 395.40 372.95 393.05 17.9M
2023-12-20 416.30 416.30 381.60 385.65 15.4M
2023-12-19 417.95 418.65 405.90 413.35 4.9M
2023-12-18 417.65 421.40 411.45 415.70 4.5M
2023-12-15 430.95 430.95 415.50 417.85 5.4M
2023-12-14 431.90 432.60 420.00 428.00 4.4M
2023-12-13 397.00 429.75 397.00 427.65 7.5M
2023-12-12 394.35 397.45 390.65 395.30 1.5M
2023-12-11 390.80 397.20 385.65 393.75 2.0M
2023-12-08 382.65 395.05 382.65 390.05 3.0M
2023-12-07 383.80 385.00 378.50 381.90 1.3M
2023-12-06 382.15 391.00 380.50 383.50 2.2M
2023-12-05 378.60 383.75 374.65 381.60 2.1M
2023-12-04 378.00 389.35 375.50 377.05 3.0M
2023-12-01 340.95 373.25 340.05 370.70 4.8M
2023-11-30 328.45 336.80 327.85 335.45 55.7M
2023-11-29 325.25 332.20 320.40 330.50 44.9M
2023-11-28 315.05 323.00 311.60 322.45 32.8M
2023-11-24 318.00 320.35 313.75 316.75 12.5M
2023-11-23 320.50 320.55 315.05 318.20 8.6M
2023-11-22 319.10 321.05 315.00 317.55 5.7M
2023-11-21 324.00 325.60 313.40 317.80 8.1M
2023-11-20 313.05 322.85 313.05 321.75 5.4M
2023-11-17 309.35 316.00 309.35 313.80 3.7M
2023-11-16 308.20 312.65 304.40 308.55 2.3M
2023-11-15 309.15 314.40 300.00 308.65 4.9M
2023-11-13 293.00 317.75 291.30 305.65 7.1M
2023-11-10 277.40 286.55 277.00 285.85 2.8M
2023-11-09 265.90 278.95 263.45 275.75 3.8M
2023-11-08 264.85 266.20 261.00 263.25 1.0M
2023-11-07 260.85 266.30 260.25 263.70 1.7M
2023-11-06 263.70 264.55 258.85 260.80 1.2M
2023-11-03 260.85 263.50 257.80 262.60 1.4M
2023-11-02 247.60 260.80 247.50 259.00 3.2M
2023-11-01 248.15 249.85 238.60 243.50 1.7M
2023-10-31 240.75 248.30 240.65 247.60 1.1M
2023-10-30 238.90 240.45 234.90 239.75 0.6M
2023-10-27 233.70 242.00 233.70 239.10 0.6M
2023-10-26 236.80 236.80 225.80 230.75 67.7M
2023-10-25 244.45 247.25 235.50 238.20 39.1M
2023-10-23 247.15 250.05 241.25 243.90 34.1M
2023-10-20 248.40 250.90 244.85 247.15 15.0M
2023-10-19 244.00 251.20 243.65 250.05 7.0M
2023-10-18 252.55 254.10 245.00 246.70 6.5M
2023-10-17 254.60 255.50 251.50 252.45 5.2M
2023-10-16 252.65 258.40 252.35 253.40 5.1M
2023-10-13 248.55 253.65 248.45 251.00 2.4M
2023-10-12 250.45 254.30 249.75 250.10 1.8M
2023-10-11 251.60 255.65 248.80 250.75 2.7M
2023-10-10 242.65 252.00 241.75 251.00 3.0M
2023-10-09 243.40 246.00 240.40 241.50 1.8M
2023-10-06 241.70 248.65 239.80 247.05 1.8M
2023-10-05 246.80 247.95 241.40 242.10 1.7M
2023-10-04 252.00 252.95 242.40 245.40 2.3M
2023-10-03 249.30 255.25 248.75 252.70 1.3M
2023-09-29 248.75 255.25 248.75 253.50 2.9M
2023-09-28 251.60 252.20 245.45 246.75 52.1M
2023-09-27 236.90 255.45 236.80 251.70 66.2M
2023-09-26 240.25 240.85 234.55 236.20 31.0M
2023-09-25 241.10 242.00 238.10 240.40 24.0M
2023-09-22 232.10 241.00 231.95 240.10 19.2M
2023-09-21 228.60 237.65 227.50 231.05 13.0M
2023-09-20 289.75 294.95 287.50 289.90 5.3M
2023-09-18 282.50 290.20 281.35 289.55 5.1M
2023-09-15 284.55 288.00 278.60 281.60 2.8M
2023-09-14 284.45 286.00 277.45 282.60 2.8M
2023-09-13 283.70 289.95 278.30 281.00 3.0M
2023-09-12 309.55 309.55 284.65 285.30 4.3M
2023-09-11 310.85 316.00 305.50 308.45 3.5M
2023-09-08 274.95 309.50 273.20 308.20 8.5M
2023-09-07 259.70 274.50 259.70 273.60 2.8M
2023-09-06 264.25 264.30 257.25 259.90 0.7M
2023-09-05 266.45 267.90 263.10 264.80 0.7M
2023-09-04 262.10 266.80 259.90 266.75 1.1M
2023-09-01 259.90 264.40 253.30 260.35 2.0M
2023-08-31 274.80 278.00 258.70 261.95 89.5M
2023-08-30 270.60 276.00 270.60 274.55 26.7M
2023-08-29 272.40 274.70 269.60 271.10 21.9M
2023-08-28 270.45 273.50 267.65 273.10 19.8M
2023-08-25 271.00 274.35 263.75 269.30 16.1M
2023-08-24 275.00 277.00 271.55 271.80 7.8M
2023-08-23 273.70 275.70 272.65 274.00 4.3M
2023-08-22 271.95 277.30 271.95 274.10 8.3M
2023-08-21 268.00 272.00 266.45 270.80 3.3M
2023-08-18 270.50 274.05 265.10 267.80 4.1M
2023-08-17 264.00 271.95 264.00 271.40 3.5M
2023-08-16 264.25 267.00 261.00 264.20 1.4M
2023-08-14 262.00 268.20 257.95 265.40 3.1M
2023-08-11 270.40 272.10 261.45 263.25 3.8M
2023-08-10 270.70 270.90 263.70 266.90 1.1M
2023-08-09 269.50 271.40 265.00 270.45 1.7M
2023-08-08 271.95 275.80 259.40 268.65 6.9M
2023-08-07 258.30 268.15 258.30 267.80 1.7M
2023-08-04 261.10 262.70 257.90 258.95 1.1M
2023-08-03 254.90 262.50 254.60 260.85 1.8M
2023-08-02 257.80 263.80 251.00 257.00 1.8M
2023-08-01 260.60 261.75 255.15 258.15 2.0M
2023-07-31 253.95 261.00 253.95 260.65 2.5M
2023-07-28 253.55 259.80 251.75 255.05 1.6M
2023-07-27 245.50 255.55 243.60 253.90 58.1M
2023-07-26 239.65 245.60 237.45 244.00 27.7M
2023-07-25 242.65 243.80 236.25 238.90 26.9M
2023-07-24 229.80 244.25 229.75 240.45 36.1M
2023-07-21 225.10 229.30 225.10 228.45 9.3M
2023-07-20 227.10 228.80 225.50 226.90 2.6M
2023-07-19 222.40 227.05 222.00 226.90 2.7M
2023-07-18 224.55 226.80 221.15 222.35 3.4M
2023-07-17 225.45 227.10 223.50 224.80 1.1M
2023-07-14 224.95 226.90 223.40 225.55 0.9M
2023-07-13 228.00 229.00 222.80 225.15 1.4M
2023-07-12 227.70 230.50 226.40 228.05 1.2M
2023-07-11 225.20 230.80 225.15 227.65 2.3M
2023-07-10 223.10 226.15 219.35 225.50 1.1M
2023-07-07 224.70 224.70 220.25 223.05 0.7M
2023-07-06 223.55 227.85 223.55 224.90 0.8M
2023-07-05 222.15 226.50 222.10 224.80 1.0M
2023-07-04 221.15 224.50 218.00 222.65 0.8M
2023-07-03 216.60 224.55 216.60 221.75 1.1M
2023-06-30 218.30 219.65 215.30 217.25 0.8M
2023-06-28 206.80 219.15 206.80 218.55 45.9M
2023-06-27 202.75 210.50 202.60 209.05 35.9M
2023-06-26 201.80 205.20 199.65 201.65 31.7M
2023-06-23 204.10 204.45 200.50 201.85 20.9M
2023-06-22 210.65 210.85 202.00 204.60 10.1M
2023-06-21 206.45 212.85 205.40 210.20 6.8M
2023-06-20 199.15 205.40 198.50 205.05 3.9M
2023-06-19 198.30 201.00 197.10 199.10 1.9M
2023-06-16 198.50 199.70 196.05 198.65 3.1M
2023-06-15 201.60 204.35 201.00 202.15 0.8M
2023-06-14 205.50 205.50 201.60 202.60 1.0M
2023-06-13 204.25 204.95 199.20 204.10 2.2M
2023-06-12 199.85 204.00 199.85 203.55 1.8M
2023-06-09 198.10 200.60 197.30 200.45 1.3M
2023-06-08 198.40 200.75 196.60 198.35 1.7M
2023-06-07 196.90 198.80 196.90 198.30 0.8M
2023-06-06 196.20 199.00 194.00 196.30 1.0M
2023-06-05 193.50 199.40 192.40 195.60 1.6M
2023-06-02 184.85 193.30 184.80 192.85 1.6M
2023-06-01 184.85 185.90 184.20 185.15 0.6M
2023-05-31 182.90 185.10 181.90 184.35 1.0M
2023-05-30 176.15 184.05 176.10 183.50 1.5M
2023-05-29 174.75 179.25 173.50 176.50 1.3M
2023-05-26 172.60 173.85 169.90 171.40 0.8M
2023-05-25 167.00 171.50 166.50 171.15 38.7M
2023-05-24 166.50 168.00 166.20 167.35 22.3M
2023-05-23 168.35 168.80 166.70 167.10 22.4M
2023-05-22 165.45 168.00 165.10 167.40 17.8M
2023-05-19 166.25 167.55 164.45 167.00 7.1M
2023-05-18 166.35 169.60 165.60 165.95 3.8M
2023-05-17 168.55 169.55 163.90 165.30 3.5M
2023-05-16 172.20 174.70 168.00 168.55 3.3M
2023-05-15 165.70 172.75 165.00 171.90 2.3M
2023-05-12 161.40 165.80 160.35 165.45 2.5M
2023-05-11 166.80 168.65 164.25 164.95 1.7M
2023-05-10 167.10 168.20 164.65 166.00 1.0M
2023-05-09 171.85 172.50 166.65 167.05 1.1M
2023-05-08 169.05 172.75 168.75 170.90 1.0M
2023-05-05 174.40 176.35 169.00 169.20 1.5M
2023-05-04 172.25 177.70 172.25 174.65 1.9M
2023-05-03 174.60 176.00 171.40 171.70 1.3M
2023-05-02 171.90 176.50 170.70 175.00 1.8M
2023-04-28 167.55 171.80 166.35 171.15 0.9M
2023-04-27 166.80 167.15 164.55 166.10 15.4M
2023-04-26 163.20 166.75 162.35 166.30 25.0M
2023-04-25 162.15 165.35 162.00 163.35 24.2M
2023-04-24 158.15 162.10 156.80 161.70 17.1M
2023-04-21 160.45 160.85 157.25 157.85 5.5M
2023-04-20 162.20 164.10 161.15 161.45 2.8M
2023-04-19 163.45 165.80 162.20 162.70 2.1M
2023-04-18 166.20 169.15 162.00 163.35 3.4M
2023-04-17 163.00 167.15 161.45 166.90 1.6M
2023-04-13 165.60 165.75 160.80 162.95 1.7M
2023-04-12 169.00 170.60 166.75 167.05 1.0M
2023-04-11 167.65 170.30 166.70 169.60 1.0M
2023-04-10 158.05 168.20 158.05 167.80 1.4M
2023-04-06 156.50 159.30 156.15 158.45 0.3M
2023-04-05 155.30 158.50 154.25 158.10 0.2M
2023-04-03 154.25 157.70 154.25 156.85 0.5M
2023-03-31 154.00 155.05 152.50 153.55 0.4M
2023-03-29 147.45 152.85 146.95 152.45 25.2M
2023-03-28 151.90 151.90 146.65 148.10 18.9M
2023-03-27 147.65 152.25 147.30 150.00 27.7M
2023-03-24 150.85 152.75 148.30 149.05 15.7M
2023-03-23 153.30 154.85 151.30 152.30 16.9M
2023-03-22 154.60 155.65 153.05 153.60 4.0M
2023-03-21 151.25 154.10 149.35 153.65 4.3M
2023-03-20 155.10 155.10 150.55 151.65 3.6M
2023-03-17 161.20 161.25 154.00 156.45 7.4M
2023-03-16 160.00 160.75 156.40 159.50 2.3M
2023-03-15 162.95 165.75 161.45 161.95 1.2M
2023-03-14 164.15 165.75 161.95 162.30 1.5M
2023-03-13 168.70 169.20 163.90 164.75 1.3M
2023-03-10 165.15 169.50 165.15 168.20 1.4M
2023-03-09 169.20 172.00 168.10 169.20 1.3M
2023-03-08 162.30 170.55 162.30 169.50 2.2M
2023-03-06 157.00 163.60 156.85 163.15 1.6M
2023-03-03 154.45 157.45 154.45 157.05 0.9M
2023-03-02 150.45 153.25 150.45 151.60 0.2M
2023-03-01 146.75 152.00 146.75 151.40 0.4M
2023-02-28 145.10 147.05 144.00 146.85 0.3M
2023-02-27 145.65 145.80 141.70 145.05 0.5M
2023-02-24 147.20 147.65 144.60 146.40 0.3M
2023-02-23 147.65 149.30 146.00 148.55 14.7M
2023-02-22 147.85 149.45 145.70 147.40 25.7M
2023-02-21 147.70 153.00 147.70 150.65 28.5M
2023-02-20 149.90 150.20 147.80 148.30 14.1M
2023-02-17 150.25 151.50 148.75 149.50 4.0M
2023-02-16 150.50 152.25 149.00 151.30 3.2M
2023-02-15 144.45 150.35 144.45 149.50 2.5M
2023-02-14 143.60 145.20 137.80 144.70 2.2M
2023-02-13 146.70 146.70 140.25 142.05 1.5M
2023-02-10 146.05 147.00 145.25 146.45 0.5M
2023-02-09 143.95 146.35 141.85 146.15 0.8M
2023-02-08 144.40 144.90 143.00 144.65 0.4M
2023-02-07 144.25 146.85 143.55 144.50 0.3M
2023-02-06 143.75 145.00 143.10 144.65 0.2M
2023-02-03 139.90 142.80 136.80 142.70 0.2M
2023-02-02 136.90 141.00 136.90 139.60 0.3M
2023-02-01 144.20 145.00 136.50 137.65 0.5M
2023-01-31 137.65 143.65 136.85 143.35 0.7M
2023-01-30 136.05 140.20 135.70 137.05 0.9M
2023-01-27 145.20 145.55 133.60 137.50 2.2M
2023-01-25 150.15 150.15 143.30 144.25 44.1M
2023-01-24 152.45 152.90 149.70 150.35 25.0M
2023-01-23 151.75 152.90 151.50 152.15 28.3M
2023-01-20 152.75 153.55 151.00 151.30 12.5M
2023-01-19 151.65 153.50 151.30 153.00 4.8M
2023-01-18 151.85 152.95 150.80 152.50 2.7M
2023-01-17 150.95 153.35 149.70 151.10 4.2M
2023-01-16 154.30 155.85 151.00 151.55 3.8M
2023-01-13 150.05 154.75 148.65 153.80 2.9M
2023-01-12 152.75 152.80 148.35 150.05 1.9M
2023-01-11 156.30 156.30 151.20 152.95 2.5M
2023-01-10 160.30 160.30 154.75 156.15 1.6M
2023-01-09 159.30 162.15 158.50 160.15 1.9M
2023-01-06 157.40 160.60 155.00 157.65 2.1M
2023-01-05 155.20 158.55 153.70 157.50 1.6M
2023-01-04 156.80 157.65 152.95 155.65 1.9M
2023-01-03 151.75 158.55 150.75 157.15 2.4M
2023-01-02 143.00 151.80 142.15 150.95 1.6M