Historical Price

As on (07 Apr 2026 | 09:25)
Back To Homepage As on (07 Apr 2026 | 09:25)
Poonawalla Fincorp Ltd
Finance & Investments
BSE Code 524000 ISIN Demat INE511C01022 Book Value 120.86 NSE Symbol POONAWALLA Div & Yield % 0 Market Cap (₹ Cr.) 32232.28 P/E 92.22 EPS 4.3 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2026 452.20 362.95 368.40 0.00 0.00 0.00 29,944.20
Feb 2026 502.45 373.55 454.65 0.00 0.00 0.00 36,953.44
Jan 2026 497.20 390.10 398.50 0.00 0.00 0.00 32,386.92
Share Prices Of 2025
Dec 2025 504.00 433.25 482.80 0.00 0.00 0.00 39,233.73
Nov 2025 494.10 452.00 480.20 0.00 0.00 0.00 39,020.42
Oct 2025 570.40 479.25 481.90 0.00 0.00 0.00 39,151.71
Sep 2025 513.30 423.75 497.65 0.00 0.00 0.00 40,431.31
Aug 2025 474.00 411.10 431.05 0.00 0.00 0.00 33,587.79
Jul 2025 483.35 401.05 423.65 0.00 0.00 0.00 33,007.47
Jun 2025 467.25 396.90 466.00 0.00 0.00 0.00 36,297.64
May 2025 407.00 362.55 404.10 0.00 0.00 0.00 31,452.14
Apr 2025 416.70 317.70 375.15 0.00 0.00 0.00 29,194.26
Mar 2025 356.45 267.25 350.20 0.00 0.00 0.00 27,246.06
Feb 2025 326.20 270.30 281.35 23.16 17.87 19.36 21,889.32
Jan 2025 336.10 300.55 310.20 24.54 20.56 21.35 24,133.85
Share Prices Of 2024
Dec 2024 373.10 311.80 314.60 26.30 21.26 21.65 24,475.61
Nov 2024 383.60 344.00 354.60 26.75 22.96 24.40 27,585.45
Oct 2024 407.35 270.00 375.15 28.47 15.68 25.81 29,179.02
Sep 2024 409.60 373.80 394.95 28.78 25.26 27.17 30,716.89
Aug 2024 413.50 340.00 387.40 29.41 23.25 26.63 30,110.47
Jul 2024 436.65 364.00 369.20 30.87 24.89 25.36 28,676.82
Jun 2024 472.00 397.80 409.05 32.80 25.70 28.04 31,701.13
May 2024 496.40 440.75 449.60 34.87 29.61 30.81 34,833.33
Apr 2024 513.95 456.05 489.85 36.66 29.65 33.56 37,941.90
Mar 2024 489.65 431.05 465.50 35.27 29.30 31.89 36,055.33
Feb 2024 500.00 448.00 467.90 68.58 58.14 63.42 36,099.50
Jan 2024 519.95 429.05 478.25 72.30 57.72 64.60 36,773.11
Share Prices Of 2023
Dec 2023 452.40 401.55 435.90 62.71 53.15 58.87 33,509.39
Nov 2023 411.40 336.35 409.40 55.83 43.93 55.29 31,470.20
Oct 2023 392.25 343.05 353.25 53.41 45.08 47.69 27,144.91
Sep 2023 415.65 367.70 380.05 56.89 48.65 51.31 29,204.10
Aug 2023 451.80 383.00 416.50 61.67 50.70 56.22 32,000.33
Jul 2023 393.70 338.50 391.60 53.41 45.13 52.84 30,080.31
Jun 2023 366.20 332.20 340.90 51.71 44.21 46.00 26,185.85
May 2023 354.75 318.35 345.50 48.77 42.02 46.62 26,536.50
Apr 2023 327.70 285.40 323.00 45.33 38.40 43.58 24,804.71
Mar 2023 302.30 273.95 292.50 41.75 36.80 39.46 22,462.47
Feb 2023 323.30 281.00 288.90 86.71 70.87 75.59 22,185.61
Jan 2023 310.40 281.80 297.25 83.06 72.44 77.51 22,750.80
Share Prices Of 2022
Dec 2022 314.50 243.75 308.20 83.82 62.92 80.34 23,580.97
Nov 2022 325.70 304.00 311.25 86.67 77.03 81.14 23,814.33
Oct 2022 338.00 302.00 314.10 91.23 77.53 81.88 24,032.39
Sep 2022 333.65 281.10 306.20 89.73 70.86 79.82 23,427.87
Aug 2022 314.00 263.60 307.00 83.72 65.60 80.03 23,489.08
Jul 2022 280.25 224.05 266.85 76.72 56.70 69.56 20,417.14
Jun 2022 269.00 209.15 227.50 72.98 52.72 59.29 17,402.91
May 2022 306.70 212.50 259.35 83.62 54.36 67.59 19,839.32
Apr 2022 343.75 269.75 306.60 92.90 67.71 79.90 23,452.56
Mar 2022 278.20 216.65 271.40 74.32 53.89 70.73 20,760.02
Feb 2022 288.45 217.00 237.05 0.00 0.00 0.00 18,132.51
Jan 2022 302.70 219.00 283.90 0.00 0.00 0.00 21,707.89