Poonawalla Fincorp

POON
🏛️ india →
502.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 488.20 491.55 486.00 487.85 3.9K
09:20 487.55 492.20 486.70 491.50 5.9K
09:25 490.60 492.00 490.60 490.95 6.8K
09:30 489.90 490.75 486.15 486.80 3.7K
09:35 487.15 488.95 486.60 488.70 1.8K
09:40 488.70 489.25 487.85 487.85 0.7K
09:45 487.85 490.00 487.55 489.95 2.3K
09:50 489.80 490.40 489.30 489.30 3.0K
09:55 489.55 490.70 489.30 490.10 0.9K
10:00 489.80 489.90 489.00 489.35 1.2K
10:05 488.90 488.95 488.05 488.30 1.7K
10:10 488.70 488.70 487.15 487.15 0.5K
10:15 487.50 488.25 487.35 488.00 0.2K
10:20 487.60 488.00 487.55 487.95 0.1K
10:25 488.00 488.30 487.30 487.55 1.4K
10:30 487.30 487.95 487.20 487.20 0.1K
10:35 487.30 488.20 487.30 487.80 0.7K
10:40 488.20 488.40 488.05 488.05 0.6K
10:45 488.10 488.50 487.30 488.50 0.1K
10:50 488.50 488.60 487.90 488.60 0.1K
10:55 488.45 488.65 487.85 487.85 1.8K
11:00 488.20 488.20 487.55 487.55 0.4K
11:05 487.55 489.20 487.50 489.20 0.7K
11:10 489.55 489.55 489.20 489.20 1.6K
11:15 488.95 488.95 487.30 487.30 0.7K
11:20 487.70 487.70 486.05 486.95 0.6K
11:25 486.80 486.80 486.10 486.10 0.6K
11:30 485.55 485.70 484.85 484.85 1.0K
11:35 486.15 486.15 484.30 484.30 0.5K
11:40 484.30 485.20 484.30 485.00 1.3K
11:45 485.10 485.10 484.50 484.50 0.2K
11:50 484.30 485.70 484.30 485.00 1.1K
11:55 485.90 485.95 485.90 485.95 0.1K
12:00 485.85 485.85 485.05 485.60 0.4K
12:05 485.00 485.20 484.35 484.35 0.3K
12:10 484.30 485.05 484.05 484.55 1.2K
12:15 485.15 485.15 484.90 484.90 0.0K
12:20 484.60 485.45 484.60 484.85 0.3K
12:25 485.70 485.70 485.35 485.35 0.1K
12:30 485.00 485.00 484.70 484.70 1.8K
12:35 484.10 484.30 484.00 484.30 0.7K
12:40 484.30 484.95 483.95 484.00 0.3K
12:45 485.00 486.70 485.00 486.70 0.9K
12:50 486.55 486.55 485.80 485.80 0.2K
12:55 485.85 485.95 485.10 485.60 1.0K
13:00 485.30 485.30 485.30 485.30 0.2K
13:05 485.30 485.30 484.70 485.30 0.4K
13:10 485.20 485.20 484.70 484.90 0.1K
13:15 484.50 484.60 483.85 483.85 0.3K
13:20 483.50 483.60 483.50 483.60 0.5K
13:25 483.60 483.85 483.30 483.55 0.8K
13:30 483.05 483.30 482.80 483.25 4.4K
13:35 482.30 482.80 482.00 482.70 4.0K
13:40 482.45 482.55 482.05 482.25 1.8K
13:45 482.25 483.50 482.25 483.00 0.5K
13:50 482.95 482.95 482.15 482.70 1.8K
13:55 482.75 482.75 482.55 482.60 0.3K
14:00 482.55 482.55 482.55 482.55 0.0K
14:05 482.45 482.45 481.35 481.50 0.5K
14:10 482.15 482.85 482.15 482.35 0.6K
14:15 482.35 482.75 481.85 482.75 0.6K
14:20 482.60 482.60 482.10 482.55 0.0K
14:25 482.40 485.00 482.40 484.85 1.2K
14:30 484.85 484.85 484.15 484.80 1.2K
14:35 484.30 484.75 484.20 484.55 1.0K
14:40 484.45 484.65 484.15 484.35 0.7K
14:45 484.30 484.30 483.00 483.20 1.1K
14:50 483.00 484.00 483.00 483.55 1.9K
14:55 483.55 484.70 483.55 484.15 1.6K
15:00 484.30 484.95 483.70 484.45 3.3K
15:05 484.65 484.80 483.50 484.10 0.9K
15:10 484.20 485.20 484.10 485.20 1.0K
15:15 485.35 486.25 485.10 486.10 2.4K
15:20 486.00 486.60 484.55 484.55 0.7K
15:25 484.60 485.85 483.00 484.80 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 500.05 505.95 489.25 502.15 0.1M
2025-09-30 502.60 503.95 487.45 497.65 0.1M
2025-09-29 489.05 506.40 487.60 501.20 0.2M
2025-09-26 490.85 492.20 481.35 484.80 0.1M
2025-09-25 482.15 501.15 481.05 493.65 0.2M
2025-09-24 479.15 493.50 479.15 485.10 0.1M
2025-09-23 484.35 489.20 478.85 483.40 0.1M
2025-09-22 496.55 501.00 482.35 484.30 0.2M
2025-09-19 503.00 508.95 493.65 500.25 0.9M
2025-09-18 450.15 513.30 450.15 502.10 5.4M
2025-09-17 442.40 456.50 442.40 447.70 0.1M
2025-09-16 436.55 447.75 436.55 442.25 0.1M
2025-09-15 439.20 447.00 435.70 439.35 0.0M
2025-09-12 443.85 444.00 437.15 439.15 0.0M
2025-09-11 447.45 452.10 436.60 438.45 0.0M
2025-09-10 430.00 453.00 430.00 450.35 0.1M
2025-09-09 428.55 435.00 426.95 430.15 0.0M
2025-09-08 430.65 434.75 427.30 428.75 0.0M
2025-09-05 435.00 438.60 430.65 431.40 0.0M
2025-09-04 444.95 452.05 430.25 432.10 0.1M
2025-09-03 424.85 444.75 423.75 442.75 0.1M
2025-09-02 429.05 432.50 424.05 426.15 0.0M
2025-09-01 439.45 439.45 426.35 428.65 0.1M
2025-08-29 429.30 433.70 423.60 431.05 0.1M
2025-08-28 452.45 455.00 421.30 427.80 0.1M
2025-08-26 463.90 469.95 450.45 452.40 0.1M
2025-08-25 465.35 470.75 462.85 467.40 0.1M
2025-08-22 448.15 466.65 448.15 465.50 0.1M
2025-08-21 460.05 466.40 449.15 450.65 0.1M
2025-08-20 471.20 471.20 461.75 462.85 0.0M
2025-08-19 468.00 470.45 461.55 469.75 0.1M
2025-08-18 456.15 474.00 456.15 468.00 0.1M
2025-08-14 453.30 460.80 452.40 455.60 0.1M
2025-08-13 447.00 456.95 447.00 451.70 0.1M
2025-08-12 441.80 450.90 441.10 447.00 0.0M
2025-08-11 433.10 443.00 432.50 442.20 0.1M
2025-08-08 441.80 444.50 433.05 434.55 0.0M
2025-08-07 440.50 446.00 436.80 444.30 0.1M
2025-08-06 437.15 443.50 432.40 440.70 0.1M
2025-08-05 422.50 440.60 422.50 438.40 0.1M
2025-08-04 419.45 432.35 414.35 431.20 0.0M
2025-08-01 425.00 425.00 411.10 418.95 0.1M
2025-07-31 410.60 430.80 409.70 423.65 0.1M
2025-07-30 411.55 426.10 410.40 413.65 0.1M
2025-07-29 422.85 422.85 401.05 416.05 0.2M
2025-07-28 416.05 444.95 416.05 420.75 1.0M
2025-07-25 432.25 432.25 407.00 413.50 0.1M
2025-07-24 447.55 447.55 430.50 432.25 0.1M
2025-07-23 454.90 455.40 442.50 445.90 0.0M
2025-07-22 462.00 465.30 451.00 452.05 0.1M
2025-07-21 451.00 466.20 451.00 459.15 0.1M
2025-07-18 447.25 457.10 447.20 452.10 0.0M
2025-07-17 452.25 454.05 445.80 447.65 0.0M
2025-07-16 453.05 456.45 448.40 453.00 0.0M
2025-07-15 455.75 456.60 451.90 454.75 0.0M
2025-07-14 453.30 456.30 445.05 454.50 0.1M
2025-07-11 466.00 466.60 451.80 454.95 0.0M
2025-07-10 468.15 471.60 466.20 467.25 0.0M
2025-07-09 470.65 473.00 466.20 468.70 0.0M
2025-07-08 463.35 472.50 463.35 469.70 0.1M
2025-07-07 472.90 472.90 462.75 468.75 0.1M
2025-07-04 468.95 483.35 467.30 472.65 0.1M
2025-07-03 458.35 468.60 458.35 466.15 0.0M
2025-07-02 462.55 467.65 458.40 464.15 0.0M
2025-07-01 466.00 468.80 460.10 463.55 0.0M
2025-06-30 454.95 467.25 453.70 466.00 0.1M
2025-06-27 450.00 457.80 447.85 455.60 0.1M
2025-06-26 442.15 451.55 436.00 449.65 0.1M
2025-06-25 445.00 447.60 433.30 439.70 0.2M
2025-06-24 437.55 454.40 433.00 443.80 0.8M
2025-06-23 403.35 439.65 403.35 437.55 0.3M
2025-06-20 403.95 421.00 403.95 415.30 0.0M
2025-06-19 418.05 421.60 410.45 411.60 0.0M
2025-06-18 419.30 425.60 417.75 419.00 0.0M
2025-06-17 427.70 427.70 418.20 420.50 0.0M
2025-06-16 416.55 421.70 409.35 420.15 0.1M
2025-06-13 414.95 420.00 408.35 416.85 0.0M
2025-06-12 425.95 429.30 420.00 422.50 0.0M
2025-06-11 424.05 431.45 422.00 426.10 0.0M
2025-06-10 430.20 433.65 425.15 426.65 0.1M
2025-06-09 427.35 433.50 424.15 431.10 0.3M
2025-06-06 405.00 423.55 403.05 421.10 0.3M
2025-06-05 406.30 406.80 399.25 405.20 0.1M
2025-06-04 402.45 404.20 396.90 401.75 0.0M
2025-06-03 409.00 413.90 401.40 401.85 0.1M
2025-06-02 404.10 411.50 402.00 407.60 0.1M
2025-05-30 404.00 406.00 397.05 404.10 0.0M
2025-05-29 403.95 407.00 401.45 403.40 0.2M
2025-05-28 403.85 403.85 395.20 401.15 0.1M
2025-05-27 394.60 401.55 392.45 400.30 0.1M
2025-05-26 391.05 404.45 391.05 396.35 0.1M
2025-05-23 393.00 400.65 391.85 397.00 0.2M
2025-05-22 393.25 397.75 389.40 395.10 0.2M
2025-05-21 394.30 398.10 389.50 397.25 0.2M
2025-05-20 396.00 397.15 388.00 391.50 0.0M
2025-05-19 392.55 398.65 391.80 395.20 0.1M
2025-05-16 394.20 396.80 389.00 394.95 0.0M
2025-05-15 390.80 395.60 389.15 389.80 0.1M
2025-05-14 385.75 393.50 383.95 390.55 0.1M
2025-05-13 387.10 389.00 379.60 382.95 0.1M
2025-05-12 379.45 389.45 378.10 385.35 0.1M
2025-05-09 362.90 373.10 362.90 372.00 0.1M
2025-05-08 383.85 388.00 368.20 369.90 0.1M
2025-05-07 362.55 387.60 362.55 383.00 0.1M
2025-05-06 388.00 388.00 368.20 369.00 0.1M
2025-05-05 380.10 395.20 379.45 388.50 0.1M
2025-05-02 377.85 383.80 374.80 377.95 0.1M
2025-04-30 383.90 388.45 373.50 375.15 0.1M
2025-04-29 383.70 390.75 381.25 383.70 0.2M
2025-04-28 366.45 387.00 363.50 385.65 0.5M
2025-04-25 396.30 398.70 378.45 381.30 0.1M
2025-04-24 401.25 405.65 394.15 396.25 0.2M
2025-04-23 409.95 416.70 397.95 402.70 0.2M
2025-04-22 396.50 408.95 393.50 407.85 0.2M
2025-04-21 386.00 399.70 384.00 396.55 0.2M
2025-04-17 384.60 391.00 383.45 385.05 0.1M
2025-04-16 387.60 387.60 379.25 383.65 0.3M
2025-04-15 375.00 384.90 369.60 382.40 0.2M
2025-04-11 358.95 367.95 356.20 366.30 0.1M
2025-04-09 353.45 354.15 347.05 352.10 0.0M
2025-04-08 354.00 356.50 346.40 354.35 0.1M
2025-04-07 317.70 349.00 317.70 345.00 0.1M
2025-04-04 362.40 362.50 349.45 352.95 0.1M
2025-04-03 344.00 364.15 344.00 362.10 0.2M
2025-04-02 351.85 351.85 343.10 348.10 0.1M
2025-04-01 345.30 353.70 341.35 349.00 0.1M
2025-03-28 340.90 353.15 338.50 350.20 0.3M
2025-03-27 336.50 348.30 335.25 338.85 0.1M
2025-03-26 346.65 356.45 339.75 341.85 0.2M
2025-03-25 348.00 352.15 341.85 346.00 0.2M
2025-03-24 339.00 354.05 337.90 347.95 0.4M
2025-03-21 318.00 337.90 318.00 335.00 0.3M
2025-03-20 327.55 327.55 317.60 318.00 0.1M
2025-03-19 310.00 324.70 309.00 323.20 0.2M
2025-03-18 290.95 307.00 290.95 306.45 0.1M
2025-03-17 281.20 290.35 281.20 289.60 0.1M
2025-03-13 287.85 287.85 279.70 281.15 0.1M
2025-03-12 281.80 285.50 277.75 282.80 0.1M
2025-03-11 288.35 292.90 281.00 284.50 0.1M
2025-03-10 290.00 294.90 287.70 288.80 0.1M
2025-03-07 288.00 290.20 285.05 288.25 0.1M
2025-03-06 285.40 291.25 284.80 285.80 0.1M
2025-03-05 275.00 287.00 272.25 285.35 0.1M
2025-03-04 267.25 280.00 267.25 276.40 0.1M
2025-03-03 281.20 283.00 267.95 273.75 0.1M
2025-02-28 281.95 283.75 270.30 281.35 0.1M
2025-02-27 277.60 292.00 277.35 282.90 0.2M
2025-02-25 283.15 288.50 275.15 276.30 0.1M
2025-02-24 285.85 286.95 280.25 283.15 0.0M
2025-02-21 294.95 301.35 288.05 290.05 0.1M
2025-02-20 286.95 291.40 283.75 290.15 0.1M
2025-02-19 296.45 296.45 283.05 285.70 0.0M
2025-02-18 284.95 291.30 279.80 290.50 0.1M
2025-02-17 289.95 293.00 282.30 285.15 0.1M
2025-02-14 299.85 300.75 285.30 286.60 0.1M
2025-02-13 294.95 307.70 290.95 298.50 0.1M
2025-02-12 301.20 301.20 288.60 291.20 0.8M
2025-02-11 307.20 309.95 296.35 299.45 0.1M
2025-02-10 316.65 316.65 306.85 309.50 0.1M
2025-02-07 318.75 326.20 313.55 316.10 0.1M
2025-02-06 318.10 320.95 314.00 318.75 0.0M
2025-02-05 315.05 318.55 313.05 317.20 0.1M
2025-02-04 308.90 318.60 308.90 312.75 0.1M
2025-02-03 304.90 312.60 303.30 307.90 0.1M
2025-02-01 304.15 315.15 301.15 308.95 0.2M
2025-01-31 308.60 313.95 305.15 310.20 0.1M
2025-01-30 321.20 321.20 305.20 308.60 0.1M
2025-01-29 308.60 328.25 306.25 314.90 0.1M
2025-01-28 310.95 316.55 304.70 308.75 0.1M
2025-01-27 314.90 319.80 307.00 309.55 0.0M
2025-01-24 330.70 336.10 316.10 316.80 0.0M
2025-01-23 327.60 333.90 326.95 332.55 0.1M
2025-01-22 324.35 327.65 316.75 326.90 0.1M
2025-01-21 320.00 331.35 318.30 323.85 0.3M
2025-01-20 313.90 320.70 311.75 319.50 0.0M
2025-01-17 311.00 315.15 309.90 313.90 0.0M
2025-01-16 315.40 320.25 310.90 311.20 0.1M
2025-01-15 311.90 313.60 307.05 310.10 0.1M
2025-01-14 301.10 310.70 301.10 308.95 0.1M
2025-01-13 303.75 308.80 300.55 302.35 0.1M
2025-01-10 313.80 313.80 303.50 307.90 0.2M
2025-01-09 321.15 321.90 312.65 313.60 0.1M
2025-01-08 316.85 325.00 315.60 321.90 3.7M
2025-01-07 313.60 319.30 312.90 317.10 3.3M
2025-01-06 319.35 329.85 312.20 313.05 0.1M
2025-01-03 323.85 326.20 318.10 319.30 0.0M
2025-01-02 314.15 322.25 312.65 321.35 0.1M
2025-01-01 315.00 318.80 313.60 314.05 0.0M