Want to see IN:PFC full AI Analyst Report?
Power Finance Corporation Limited (PFC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 320.90 | 320.90 | 314.00 | 314.00 | 314.00 | -1.97% | 140,536 | 0.13 |
| Oct 29, 2026 | 316.80 | 323.90 | 316.75 | 320.30 | 320.30 | +1.10% | 226,477 | 0.21 |
| Oct 28, 2026 | 315.40 | 319.05 | 312.50 | 316.80 | 316.80 | +0.64% | 361,419 | 0.33 |
| Oct 27, 2026 | 316.05 | 319.25 | 310.80 | 314.80 | 314.80 | -1.16% | 415,307 | 0.38 |
| Oct 26, 2026 | 316.00 | 320.60 | 310.45 | 318.50 | 318.50 | +0.79% | 787,492 | 0.72 |
| Oct 23, 2026 | 326.55 | 328.00 | 312.80 | 316.00 | 316.00 | -3.07% | 343,744 | 0.32 |
| Oct 22, 2026 | 325.00 | 326.65 | 320.20 | 326.00 | 326.00 | -0.85% | 338,635 | 0.31 |
| Oct 21, 2026 | 334.00 | 334.00 | 324.60 | 328.80 | 328.80 | -0.89% | 585,249 | 0.54 |
| Oct 20, 2026 | 331.75 | 337.40 | 330.40 | 331.75 | 331.75 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 335.00 | 337.40 | 330.40 | 331.75 | 331.75 | -0.38% | 174,917 | 0.16 |
| Oct 16, 2026 | 345.65 | 345.65 | 333.00 | 333.00 | 333.00 | -2.70% | 212,230 | 0.20 |
| Oct 15, 2026 | 344.00 | 347.95 | 341.70 | 342.25 | 342.25 | -0.80% | 261,020 | 0.24 |
| Oct 14, 2026 | 342.25 | 349.50 | 339.30 | 345.00 | 345.00 | +0.88% | 228,162 | 0.21 |
| Oct 13, 2026 | 336.00 | 342.95 | 334.30 | 342.00 | 342.00 | +1.74% | 10,399,046 | 11.29 |
| Oct 12, 2026 | 327.75 | 336.15 | 327.75 | 336.15 | 336.15 | +2.48% | 310,930 | 0.34 |
| Oct 09, 2026 | 324.95 | 329.75 | 323.55 | 328.00 | 328.00 | +1.39% | 94,491 | 0.10 |
| Oct 08, 2026 | 326.35 | 331.70 | 322.80 | 323.50 | 323.50 | -0.54% | 586,962 | 0.64 |
| Oct 07, 2026 | 322.60 | 332.30 | 322.30 | 325.25 | 325.25 | +0.70% | 520,733 | 0.57 |
| Oct 06, 2026 | 321.25 | 327.40 | 321.25 | 323.00 | 323.00 | +0.00% | 607,409 | 0.67 |
| Oct 05, 2026 | 320.00 | 323.25 | 317.65 | 323.00 | 323.00 | +1.57% | 469,719 | 0.52 |
| Oct 02, 2026 | 318.00 | 327.00 | 313.50 | 318.00 | 318.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 325.25 | 327.00 | 313.50 | 318.00 | 318.00 | -2.45% | 978,157 | 1.09 |
| Sep 30, 2026 | 324.65 | 332.10 | 324.65 | 326.00 | 326.00 | +0.37% | 396,373 | 0.44 |
| Sep 29, 2026 | 330.15 | 330.15 | 320.80 | 324.80 | 324.80 | -1.62% | 1,170,591 | 1.33 |
| Sep 28, 2026 | 338.65 | 338.65 | 329.05 | 330.15 | 330.15 | -2.52% | 631,313 | 0.72 |
| Sep 25, 2026 | 340.35 | 340.35 | 336.30 | 338.70 | 338.70 | -0.24% | 519,843 | 0.60 |
| Sep 24, 2026 | 344.80 | 345.00 | 338.00 | 339.50 | 339.50 | -2.08% | 802,568 | 0.93 |
| Sep 23, 2026 | 345.80 | 349.90 | 344.55 | 346.70 | 346.70 | +0.09% | 870,752 | 1.02 |
| Sep 22, 2026 | 345.00 | 346.75 | 343.20 | 346.40 | 346.40 | +0.23% | 669,674 | 0.79 |
| Sep 21, 2026 | 343.00 | 348.15 | 343.00 | 345.60 | 345.60 | -0.12% | 947,702 | 1.14 |
| Sep 18, 2026 | 344.60 | 347.05 | 344.35 | 346.00 | 346.00 | +0.14% | 395,237 | 0.48 |
| Sep 17, 2026 | 345.90 | 348.30 | 344.75 | 345.50 | 345.50 | -0.43% | 203,126 | 0.24 |
| Sep 16, 2026 | 343.65 | 348.90 | 343.65 | 347.00 | 347.00 | +0.75% | 527,363 | 0.64 |
| Sep 15, 2026 | 352.55 | 352.55 | 344.40 | 344.40 | 344.40 | -2.51% | 346,359 | 0.42 |
| Sep 14, 2026 | 353.25 | 353.25 | 347.85 | 353.25 | 353.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 348.30 | 353.25 | 347.85 | 353.25 | 353.25 | +0.13% | 518,828 | 0.63 |
| Sep 10, 2026 | 350.70 | 354.40 | 349.30 | 352.80 | 352.80 | +0.60% | 189,371 | 0.23 |
| Sep 09, 2026 | 355.00 | 355.35 | 350.10 | 350.70 | 350.70 | -1.32% | 256,747 | 0.31 |
| Sep 08, 2026 | 351.70 | 356.40 | 351.45 | 355.40 | 355.40 | +0.57% | 579,369 | 0.71 |
| Sep 07, 2026 | 355.30 | 359.20 | 353.00 | 353.40 | 353.40 | -0.69% | 318,924 | 0.39 |
| Sep 04, 2026 | 344.90 | 357.70 | 344.40 | 355.85 | 355.85 | +2.88% | 10,640,754 | 16.39 |
| Sep 03, 2026 | 348.80 | 351.60 | 343.20 | 345.90 | 345.90 | -0.30% | 15,583,571 | 38.22 |
| Sep 02, 2026 | 344.40 | 347.20 | 340.50 | 346.95 | 346.95 | +0.35% | 3,302,393 | 9.17 |
| Sep 01, 2026 | 341.95 | 347.75 | 341.95 | 345.75 | 345.75 | -0.07% | 566,230 | 1.60 |
| Aug 31, 2026 | 352.50 | 352.55 | 346.00 | 346.00 | 346.00 | -1.75% | 563,483 | 1.62 |
| Aug 28, 2026 | 355.90 | 356.15 | 350.10 | 352.15 | 352.15 | -1.05% | 439,755 | 1.28 |
| Aug 27, 2026 | 362.00 | 362.75 | 352.50 | 355.90 | 355.90 | -1.22% | 891,064 | 2.70 |
| Aug 26, 2026 | 367.00 | 369.30 | 363.30 | 364.20 | 360.30 | -0.60% | 169,082 | 0.51 |
| Aug 25, 2026 | 364.00 | 366.40 | 362.00 | 366.40 | 362.48 | +0.66% | 332,613 | 1.02 |
| Aug 24, 2026 | 363.00 | 365.80 | 361.05 | 364.00 | 360.10 | +0.28% | 349,925 | 1.09 |