Poonawalla Fincorp Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
23-07-2026 Thursday	BSE Sensex : 76,391.39 -363.66 -0.47%		NSE Nifty 50 : 23,869.60 -126.65 -0.53%		USD - INR 1 $ = Rs 96.56	Find Stock
Share Price in Google :	Poonawalla Fincorp Ltd		MCap (aprox) 35949.7 Crores	Symbol : POONAWALLA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.9%	9.2%	16.3%	10.7%	5.8%	1.3%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
23-07-26	Thu	464.95	-8.05	480.9k	-1.7%
22-07-26	Wed	473	9.8	1.44m	2.1%	Data Update : 7 PM
21-07-26	Tue	463.2	-4.05	798.41k	-0.9%	23-07-26 : 464.95
20-07-26	Mon	467.25	-10.05	5.96m	-2.1%
17-07-26	Fri	477.3	5.15	1.45m	1.1%	Compared to  :  14-07-26 469.25
16-07-26	Thu	472.15	-3.4	438.87k	-0.7%
15-07-26	Wed	475.55	6.3	866.28k	1.3%	7 Days %
14-07-26	Tue	469.25	-15.85	767.2k	-3.3%	-0.9%
13-07-26	Mon	485.1	8.1	910.64k	1.7%
10-07-26	Fri	477	13.15	1.56m	2.8%	Compared to  :  23-06-26 425.9
09-07-26	Thu	463.85	5.9	2.04m	1.3%
08-07-26	Wed	457.95	-13.8	3.12m	-2.9%	1 Month %
07-07-26	Tue	471.75	-4.6	2.16m	-1.0%	9.2%
06-07-26	Mon	476.35	15.4	2.77m	3.3%	.
03-07-26	Fri	460.95	4.05	1.7m	0.9%	Compared to  :  22-05-26 399.75
02-07-26	Thu	456.9	14.75	2m	3.3%
01-07-26	Wed	442.15	1.1	1.18m	0.2%	2 Months %
30-06-26	Tue	441.05	12.6	1.41m	2.9%	16.3%
29-06-26	Mon	428.45	-11.85	2.45m	-2.7%
25-06-26	Thu	440.3	12.15	2.53m	2.8%	Compared to  :  23-04-26 420.15
24-06-26	Wed	428.15	2.25	1.18m	0.5%
23-06-26	Tue	425.9	1.2	874.62k	0.3%	3 Months %
22-06-26	Mon	424.7	-2	1.07m	-0.5%	10.7%
19-06-26	Fri	426.7	22.2	11.45m	5.5%
18-06-26	Thu	404.5	-0.75	2.26m	-0.2%	Compared to  :  23-01-26 439.6
17-06-26	Wed	405.25	1.8	1.83m	0.4%
16-06-26	Tue	403.45	3.95	1.26m	1.0%	6 Months %
15-06-26	Mon	399.5	7.6	1.35m	1.9%	5.8%
12-06-26	Fri	391.9	19.4	2.08m	5.2%
11-06-26	Thu	372.5	-7.7	787.52k	-2.0%	Compared to  :  23-07-25 458.85
10-06-26	Wed	380.2	-3.5	543.14k	-0.9%
09-06-26	Tue	383.7	2.65	835.78k	0.7%	1 year %
08-06-26	Mon	381.05	-8.8	663.33k	-2.3%	1.3%
05-06-26	Fri	389.85	-3.5	1.46m	-0.9%
04-06-26	Thu	393.35	-5.95	1.67m	-1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
03-06-26	Wed	399.3	1.5	1.52m	0.4%
02-06-26	Tue	397.8	5.55	1.02m	1.4%
01-06-26	Mon	392.25	9.4	1.6m	2.5%
29-05-26	Fri	382.85	-11.65	2.14m	-3.0%
27-05-26	Wed	394.5	-2.05	802.78k	-0.5%
26-05-26	Tue	396.55	-2.35	1.26m	-0.6%
25-05-26	Mon	398.9	-0.85	1.39m	-0.2%
22-05-26	Fri	399.75	3.45	1.44m	0.9%
21-05-26	Thu	396.3	-3.8	954.63k	-0.9%
20-05-26	Wed	400.1	-4.4	1.67m	-1.1%
19-05-26	Tue	404.5	-10.65	1.29m	-2.6%
18-05-26	Mon	415.15	1.8	804.49k	0.4%
15-05-26	Fri	413.35	-7.35	1.27m	-1.7%
14-05-26	Thu	420.7	1.5	741.23k	0.4%
13-05-26	Wed	419.2	-2.85	1.2m	-0.7%
12-05-26	Tue	422.05	-19.9	1.25m	-4.5%
11-05-26	Mon	441.95	-20.35	1.61m	-4.4%
08-05-26	Fri	462.3	6.6	3.05m	1.4%
07-05-26	Thu	455.7	4	2.32m	0.9%
06-05-26	Wed	451.7	12.7	14.07m	2.9%
05-05-26	Tue	439	1.9	2.08m	0.4%
04-05-26	Mon	437.1	19.9	3.4m	4.8%
30-04-26	Thu	417.2	-4.05	949.98k	-1.0%
29-04-26	Wed	421.25	5.35	2.94m	1.3%
28-04-26	Tue	415.9	-4.1	1.71m	-1.0%
27-04-26	Mon	420	3.45	1.42m	0.8%
24-04-26	Fri	416.55	-3.6	1.26m	-0.9%
23-04-26	Thu	420.15	-3.95	1.31m	-0.9%
22-04-26	Wed	424.1	1.6	2.72m	0.4%
21-04-26	Tue	422.5	4.3	4.58m	1.0%
20-04-26	Mon	418.2	4.45	2.93m	1.1%
17-04-26	Fri	413.75	6.6	2.69m	1.6%
16-04-26	Thu	407.15	-7.25	5.84m	-1.7%
15-04-26	Wed	414.4	5.65	2.04m	1.4%
13-04-26	Mon	408.75	8.5	4.19m	2.1%
10-04-26	Fri	400.25	-1.5	5.8m	-0.4%
09-04-26	Thu	401.75	-13.05	4.83m	-3.1%
08-04-26	Wed	414.8	10.05	2.28m	2.5%
07-04-26	Tue	404.75	9.25	2.35m	2.3%
06-04-26	Mon	395.5	2.2	1.16m	0.6%
02-04-26	Thu	393.3	10.65	1.03m	2.8%
01-04-26	Wed	382.65	14.25	663.83k	3.9%
30-03-26	Mon	368.4	-16.15	1.09m	-4.2%
27-03-26	Fri	384.55	-6.1	1.72m	-1.6%
25-03-26	Wed	390.65	9.2	740.3k	2.4%
24-03-26	Tue	381.45	5.25	916.09k	1.4%
23-03-26	Mon	376.2	-17.4	1.46m	-4.4%
20-03-26	Fri	393.6	-6.65	2.01m	-1.7%
19-03-26	Thu	400.25	-11.8	714.83k	-2.9%
18-03-26	Wed	412.05	-49	2.26m	1.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	461.05	-7.05	1.08m	-1.5%
26-02-26	Thu	468.1	-4.9	478.97k	-1.0%
25-02-26	Wed	473	1.85	1.31m	0.4%
24-02-26	Tue	471.15	-3.65	990.06k	-0.8%
23-02-26	Mon	474.8	-15.6	1.43m	-3.2%
20-02-26	Fri	490.4	14.45	2.33m	3.0%
19-02-26	Thu	475.95	15.25	2.59m	3.3%
18-02-26	Wed	460.7	-3.45	1.45m	-0.7%
17-02-26	Tue	464.15	-8.5	769.23k	-1.8%
16-02-26	Mon	472.65	-16.65	1.41m	-3.4%
13-02-26	Fri	489.3	3.4	4.92m	0.7%
12-02-26	Thu	485.9	20.05	4.13m	4.3%
11-02-26	Wed	465.85	34.35	7.29m	8.0%
10-02-26	Tue	431.5	21.45	2.14m	5.2%
09-02-26	Mon	410.05	-10.15	1.95m	-2.4%
06-02-26	Fri	420.2	10.8	1.19m	2.6%
05-02-26	Thu	409.4	15.15	1.43m	3.8%
04-02-26	Wed	394.25	4.35	1.51m	1.1%
03-02-26	Tue	389.9	-9.1	937.33k	-2.3%
02-02-26	Mon	399	-0.9	847.13k	-0.2%
01-02-26	Sun	399.9	-6.4	1.03m	-1.6%
30-01-26	Fri	406.3	1.9	1.38m	0.5%
29-01-26	Thu	404.4	-10	2.16m	-2.4%
28-01-26	Wed	414.4	-33.3	2.49m	-7.4%
27-01-26	Tue	447.7	8.1	1.17m	1.8%
23-01-26	Fri	439.6	-8.4	1.2m	-1.9%
22-01-26	Thu	448	-25	1.45m	-5.3%
21-01-26	Wed	473	9.05	5.87m	2.0%
20-01-26	Tue	463.95	-7.3	1.38m	-1.5%
19-01-26	Mon	471.25	10.1	715.69k	2.2%
16-01-26	Fri	461.15	10.65	569.64k	2.4%
14-01-26	Wed	450.5	-11.9	661.6k	-2.6%
13-01-26	Tue	462.4	1.9	1.2m	0.4%
12-01-26	Mon	460.5	-9.9	612.87k	-2.1%
09-01-26	Fri	470.4	-8.85	844.88k	-1.8%
08-01-26	Thu	479.25	-5.85	755.47k	-1.2%
07-01-26	Wed	485.1	4.55	2.44m	0.9%
06-01-26	Tue	480.55	-2.65	704.07k	-0.5%
05-01-26	Mon	483.2	0.25	740.84k	0.1%
02-01-26	Fri	482.95	-0.85	615.03k	-0.2%
01-01-26	Thu	483.8	7.6	1.46m	1.6%
31-12-25	Wed	476.2	3.2	622.37k	0.7%
30-12-25	Tue	473	3.85	881.63k	0.8%
29-12-25	Mon	469.15	-1.75	850.17k	-0.4%
26-12-25	Fri	470.9	0.55	488.05k	0.1%
24-12-25	Wed	470.35	21.55	1.61m	4.8%
23-12-25	Tue	448.8	4.8	658.86k	1.1%
22-12-25	Mon	444	2.15	820.42k	0.5%
19-12-25	Fri	441.85	-0.25	424.41k	-0.1%
18-12-25	Thu	442.1	-1	517.39k	-0.2%
17-12-25	Wed	443.1	-8.35	796.35k	-1.8%
16-12-25	Tue	451.45	2.2	676.64k	0.5%
15-12-25	Mon	449.25	0.05	373.58k	0.0%
12-12-25	Fri	449.2	-6.1	560.76k	-1.3%
11-12-25	Thu	455.3	8.65	1.1m	1.9%
10-12-25	Wed	446.65	-24	1.48m	-5.1%
09-12-25	Tue	470.65	6.7	962.63k	1.4%
08-12-25	Mon	463.95	1.45	590k	0.3%
05-12-25	Fri	462.5	-12.85	636.63k	-2.7%
04-12-25	Thu	475.35	-9.4	763.58k	-1.9%
03-12-25	Wed	484.75	4.45	4.06m	0.9%
02-12-25	Tue	480.3	14.7	6.02m	3.2%
01-12-25	Mon	465.6	-3.75	348.99k	-0.8%
28-11-25	Fri	469.35	9.6	584.52k	2.1%
27-11-25	Thu	459.75	3.35	737.87k	0.7%
26-11-25	Wed	456.4	-13.8	825.78k	-2.9%
25-11-25	Tue	470.2	1.75	760.34k	0.4%
24-11-25	Mon	468.45	-0.15	442.6k	0.0%
21-11-25	Fri	468.6	3.1	856.1k	0.7%
20-11-25	Thu	465.5	-3.5	436.5k	-0.7%
19-11-25	Wed	469	-0.2	595.41k	0.0%
18-11-25	Tue	469.2	-9.75	1.15m	-2.0%
17-11-25	Mon	478.95	-10.35	1.05m	-2.1%
14-11-25	Fri	489.3	20.85	2.24m	4.5%
13-11-25	Thu	468.45	9.9	1.21m	2.2%
12-11-25	Wed	458.55	-5.05	718.5k	-1.1%
11-11-25	Tue	463.6	0.7	786.4k	0.2%
10-11-25	Mon	462.9	-9.75	932.41k	-2.1%
07-11-25	Fri	472.65	-1.95	1.48m	-0.4%
06-11-25	Thu	474.6	-7.25	1.43m	-1.5%
04-11-25	Tue	481.85	-1.2	1.17m	-0.2%
03-11-25	Mon	483.05	-4.75	681.22k	-1.0%
31-10-25	Fri	487.8	-5.65	1.65m	-1.1%
30-10-25	Thu	493.45	3.05	1.73m	0.6%
29-10-25	Wed	490.4	5.85	6.11m	1.2%
28-10-25	Tue	484.55	-5.1	958.49k	-1.0%
27-10-25	Mon	489.65	-25.25	1.72m	-4.9%
24-10-25	Fri	514.9	3	275.39k	0.6%
23-10-25	Thu	511.9	-14.5	3.06m	-2.8%
21-10-25	Tue	526.4	-13	1.2m	-2.4%
20-10-25	Mon	539.4	-3.1	958.61k	-0.6%
17-10-25	Fri	542.5	25.3	2.42m	4.9%
16-10-25	Thu	517.2	-11.15	1.17m	-2.1%
15-10-25	Wed	528.35	-0.8	954.53k	-0.2%
14-10-25	Tue	529.15	-1.7	614.03k	-0.3%
13-10-25	Mon	530.85	4.3	1.02m	0.8%
10-10-25	Fri	526.55	-10.45	2.23m	-1.9%
09-10-25	Thu	537	5.55	4m	1.0%
08-10-25	Wed	531.45	7.05	23.13m	1.3%
07-10-25	Tue	524.4	22.15	5.53m	4.4%
06-10-25	Mon	502.25	4.65	1.53m	0.9%
03-10-25	Fri	497.6	-3.9	1.56m	-0.8%
01-10-25	Wed	501.5	16.25	4.09m	3.3%
30-09-25	Tue	485.25	-8.2	870.18k	-1.7%
29-09-25	Mon	493.45	7.95	2.93m	1.6%
26-09-25	Fri	485.5	2.55	2.01m	0.5%
25-09-25	Thu	482.95	-1.5	1.12m	-0.3%
24-09-25	Wed	484.45	-15.8	3.31m	-3.2%
23-09-25	Tue	500.25	-1.85	9.16m	-0.4%
22-09-25	Mon	502.1	55	66.65m	12.3%
19-09-25	Fri	447.1	5.25	1.85m	1.2%
18-09-25	Thu	441.85	2.7	3.22m	0.6%
17-09-25	Wed	439.15	-0.3	792.56k	-0.1%
16-09-25	Tue	439.45	1.05	575.16k	0.2%
15-09-25	Mon	438.4	-12.05	620.17k	-2.7%
12-09-25	Fri	450.45	19.55	1.9m	4.5%
11-09-25	Thu	430.9	-2.7	269.43k	-0.6%
10-09-25	Wed	428.9	2	424.11k	0.5%
09-09-25	Tue	431.6	-1.15	378.57k	-0.3%
08-09-25	Mon	432.75	-10.2	1.04m	-2.3%
05-09-25	Fri	442.95	17.2	974.02k	4.0%
04-09-25	Thu	425.75	-2.95	957.76k	-0.7%
03-09-25	Wed	428.7	-2.85	758.69k	-0.7%
02-09-25	Tue	431.55	1.95	989.14k	0.5%
01-09-25	Mon	429.6	-23.1	3.08m	-5.1%
29-08-25	Fri	452.7	-15	1.16m	-3.2%
28-08-25	Thu	467.7	2.2	1.34m	0.5%
26-08-25	Tue	465.5	14.75	1.71m	3.3%
25-08-25	Mon	450.75	-12.05	756.25k	-2.6%
22-08-25	Fri	462.8	-6.95	459.88k	-1.5%
21-08-25	Thu	469.75	1.85	727.06k	0.4%
20-08-25	Wed	467.9	12.15	1.67m	2.7%
19-08-25	Tue	455.75	4	841.92k	0.9%
18-08-25	Mon	451.75	5	1.12m	1.1%
14-08-25	Thu	446.75	4.3	841.06k	1.0%
13-08-25	Wed	442.45	8.15	570.69k	1.9%
12-08-25	Tue	434.3	-10.2	587.33k	-2.3%
11-08-25	Mon	444.5	4.1	977.14k	0.9%
08-08-25	Fri	440.4	2	1.11m	0.5%
07-08-25	Thu	438.4	7.3	1.31m	1.7%
06-08-25	Wed	431.1	11.75	1.39m	2.8%
05-08-25	Tue	419.35	-2.9	1.83m	-0.7%
04-08-25	Mon	422.25	8.25	2.27m	2.0%
01-08-25	Fri	414	-1.65	1.35m	-0.4%
31-07-25	Thu	415.65	-5	3.72m	-1.2%
30-07-25	Wed	420.65	7.35	13.21m	1.8%
29-07-25	Tue	413.3	-19.15	3m	-4.4%
28-07-25	Mon	432.45	-14	1.61m	-3.1%
25-07-25	Fri	446.45	-5.95	763.03k	-1.3%
24-07-25	Thu	452.4	-6.45	813.9k	-1.4%
23-07-25	Wed	458.85	6.65	2.68m	1.5%
22-07-25	Tue	452.2	4.4	1.46m	1.0%
21-07-25	Mon	447.8	-5.6	460.21k	-1.2%
18-07-25	Fri	453.4	-0.7	455.36k	-0.2%