Inter-connected Stock Exchange of India Ltd

Home | Downloads | Feedback | Careers | Contact Us

News Analysis

Market Analysis

Other Markets

Corporate Actions

Corporate Info

IPOs

Mutual Fund

Derivatives

Commodity

You are here : Equity > Corporate Info > Share Prices

Poonawalla Fincorp Ltd

Finance & Investments

BSE Code :

524000

NSE Symbol :

POONAWALLA

P/E :

ISIN Demat :

INE511C01022

Div & Yield % :

EPS :

Book Value :

104.2870245

Market Cap(

Cr.) :

34452.74

Face Value :

Change Company

Year	High	Low	Close	P/E High	P/E Low	P/E Close	Mkt Cap.
							( in Cr.)
Jul 2025	483.40	401.10	422.25	0.00	0.00	0.00	32,889.86
Jun 2025	467.55	396.70	466.05	0.00	0.00	0.00	36,301.53
May 2025	407.30	362.15	403.75	0.00	0.00	0.00	31,424.89
Apr 2025	416.75	318.00	375.25	0.00	0.00	0.00	29,202.04
Mar 2025	356.95	267.20	350.45	0.00	0.00	0.00	27,265.51
Feb 2025	326.40	270.00	281.30	23.15	17.83	19.36	21,885.43
Jan 2025	336.35	300.15	310.40	24.56	20.51	21.36	24,149.41
Share Prices Of 2024
Dec 2024	373.30	311.75	314.35	26.32	21.27	21.63	24,456.16
Nov 2024	383.70	340.05	354.45	26.78	22.04	24.39	27,573.78
Oct 2024	407.65	270.05	374.50	28.51	15.69	25.76	29,128.46
Sep 2024	409.00	373.60	394.45	28.68	25.23	27.13	30,678.01
Aug 2024	414.00	341.00	387.30	29.48	23.34	26.62	30,102.70
Jul 2024	436.95	364.25	369.05	30.93	24.93	25.35	28,665.17
Jun 2024	472.40	396.80	409.10	32.85	25.50	28.04	31,705.01
May 2024	496.00	441.00	449.10	34.84	29.64	30.77	34,794.59
Apr 2024	514.00	468.25	490.65	36.66	31.62	33.61	38,003.87
Mar 2024	489.00	431.20	465.60	35.07	29.33	31.90	36,063.08
Feb 2024	499.85	447.75	467.00	68.58	58.19	63.30	36,030.06
Jan 2024	519.70	429.10	478.30	72.43	57.70	64.61	36,776.96
Share Prices Of 2023
Dec 2023	452.35	401.70	435.55	62.82	53.17	58.82	33,482.48
Nov 2023	411.75	336.30	409.30	55.94	43.91	55.27	31,462.51
Oct 2023	392.30	343.00	352.80	53.42	45.11	47.63	27,110.33
Sep 2023	417.00	367.90	380.30	57.27	48.74	51.34	29,223.31
Aug 2023	451.50	383.00	416.85	61.62	50.68	56.27	32,027.22
Jul 2023	393.60	338.55	391.80	53.36	45.13	52.87	30,095.68
Jun 2023	366.15	332.10	340.90	51.71	44.14	46.00	26,185.85
May 2023	354.60	318.55	345.75	48.73	42.34	46.65	26,555.70
Apr 2023	327.70	285.25	323.15	45.38	38.35	43.60	24,816.23
Mar 2023	302.80	274.65	292.50	41.88	36.91	39.46	22,462.47
Feb 2023	323.30	281.15	289.10	86.73	70.92	75.64	22,200.97
Jan 2023	310.40	281.70	297.40	83.08	72.39	77.55	22,762.28
Share Prices Of 2022
Dec 2022	314.50	243.00	308.30	83.86	62.55	80.37	23,588.62
Nov 2022	325.80	304.00	311.05	86.64	77.04	81.08	23,799.03
Oct 2022	338.00	302.15	314.40	91.23	77.63	81.96	24,055.34
Sep 2022	333.70	281.05	305.80	89.86	70.87	79.72	23,397.27
Aug 2022	314.25	263.30	306.85	83.89	65.37	79.99	23,477.60
Jul 2022	280.20	224.10	266.80	76.66	56.64	69.55	20,413.31
Jun 2022	268.90	209.15	227.70	72.86	52.67	59.34	17,418.21
May 2022	306.70	212.25	259.45	83.65	54.23	67.62	19,846.97
Apr 2022	343.80	269.25	306.45	92.94	67.57	79.86	23,441.08
Mar 2022	278.00	216.60	271.85	74.09	53.80	70.85	20,794.45
Feb 2022	288.50	216.20	237.20	0.00	0.00	0.00	18,143.99
Jan 2022	302.90	219.00	283.75	0.00	0.00	0.00	21,696.42
Share Prices Of 2021
Dec 2021	230.70	180.50	219.25	0.00	0.00	0.00	16,764.55
Nov 2021	211.85	164.10	181.30	0.00	0.00	0.00	13,862.77
Oct 2021	172.85	140.75	165.80	0.00	0.00	0.00	12,675.97
Sep 2021	190.00	159.15	162.90	0.00	0.00	0.00	12,454.15
Aug 2021	197.85	161.25	172.95	0.00	0.00	0.00	13,222.50
Jul 2021	185.00	144.00	173.50	0.00	0.00	0.00	13,261.31
Jun 2021	173.65	142.50	147.00	0.00	0.00	0.00	11,235.81
May 2021	147.95	111.05	136.15	0.00	0.00	0.00	10,406.50
Apr 2021	123.40	103.10	118.20	0.00	0.00	0.00	3,186.87
Mar 2021	142.15	101.55	110.10	0.00	0.00	0.00	2,968.48
Feb 2021	125.25	44.20	117.90	0.00	0.00	0.00	3,178.78
Jan 2021	48.75	39.90	45.15	0.00	0.00	0.00	1,217.21

Other Links: Privacy Policy I Disclaimer I Glossary I Social Media Policy I Refund Policy I Terms and conditions

"Investor Grievance" Mail your Grievance to invgrievise@iseindia.co.in

Designed, developed & powered by C-MOTS Infotech(ISO 9001:2015 certified)