POONAWALLA FINCORP LIMITED (poonawalla)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 392.4 | 392.4 | 392.0 | 392.0 | 7250 |
| 2025-05-20 15:28:00 | 392.15 | 392.65 | 391.95 | 392.4 | 11600 |
| 2025-05-20 15:27:00 | 392.2 | 392.2 | 392.15 | 392.15 | 8700 |
| 2025-05-20 15:26:00 | 391.85 | 391.95 | 391.85 | 391.95 | 11600 |
| 2025-05-20 15:25:00 | 390.9 | 392.0 | 390.9 | 391.85 | 43500 |
| 2025-05-20 15:24:00 | 390.5 | 390.9 | 390.5 | 390.9 | 11600 |
| 2025-05-20 15:23:00 | 390.5 | 390.5 | 390.5 | 390.5 | 11600 |
| 2025-05-20 15:22:00 | 390.8 | 390.8 | 390.2 | 390.5 | 13050 |
| 2025-05-20 15:21:00 | 391.0 | 391.0 | 390.8 | 390.8 | 20300 |
| 2025-05-20 15:20:00 | 390.55 | 391.0 | 390.55 | 391.0 | 24650 |
| 2025-05-20 15:19:00 | 390.8 | 390.8 | 390.8 | 390.8 | 2900 |
| 2025-05-20 15:18:00 | 391.15 | 391.15 | 390.8 | 390.8 | 21750 |
| 2025-05-20 15:17:00 | 391.05 | 391.15 | 391.05 | 391.15 | 7250 |
| 2025-05-20 15:16:00 | 391.3 | 391.3 | 391.3 | 391.3 | 0 |
| 2025-05-20 15:15:00 | 391.5 | 391.5 | 391.3 | 391.3 | 5800 |
| 2025-05-20 15:14:00 | 391.6 | 391.6 | 391.35 | 391.5 | 8700 |
| 2025-05-20 15:13:00 | 391.8 | 391.8 | 391.6 | 391.6 | 1450 |
| 2025-05-20 15:12:00 | 391.5 | 391.8 | 391.5 | 391.8 | 5800 |
| 2025-05-20 15:11:00 | 391.25 | 391.5 | 391.25 | 391.5 | 4350 |
| 2025-05-20 15:10:00 | 391.3 | 391.3 | 391.2 | 391.2 | 4350 |
| 2025-05-20 15:09:00 | 391.05 | 391.3 | 391.05 | 391.3 | 1450 |
| 2025-05-20 15:08:00 | 391.0 | 391.05 | 391.0 | 391.05 | 7250 |
| 2025-05-20 15:07:00 | 390.75 | 390.75 | 390.55 | 390.55 | 2900 |
| 2025-05-20 15:06:00 | 391.1 | 391.1 | 390.75 | 390.75 | 1450 |
| 2025-05-20 15:05:00 | 391.45 | 391.45 | 391.1 | 391.1 | 4350 |
| 2025-05-20 15:04:00 | 391.25 | 391.45 | 391.25 | 391.45 | 2900 |
| 2025-05-20 15:03:00 | 392.4 | 392.4 | 392.1 | 392.2 | 10150 |
| 2025-05-20 15:02:00 | 392.0 | 393.3 | 392.0 | 392.3 | 75400 |
| 2025-05-20 15:01:00 | 391.8 | 392.0 | 391.8 | 392.0 | 2900 |
| 2025-05-20 15:00:00 | 391.5 | 391.8 | 391.5 | 391.8 | 4350 |
| 2025-05-20 14:59:00 | 391.75 | 391.75 | 391.25 | 391.5 | 5800 |
| 2025-05-20 14:58:00 | 392.0 | 392.0 | 391.4 | 391.75 | 7250 |
| 2025-05-20 14:57:00 | 392.5 | 392.5 | 392.0 | 392.0 | 2900 |
| 2025-05-20 14:56:00 | 392.75 | 392.75 | 392.5 | 392.5 | 1450 |
| 2025-05-20 14:55:00 | 392.95 | 392.95 | 392.75 | 392.75 | 5800 |
| 2025-05-20 14:54:00 | 393.1 | 393.15 | 392.9 | 392.95 | 21750 |
| 2025-05-20 14:53:00 | 393.55 | 393.55 | 393.05 | 393.1 | 20300 |
| 2025-05-20 14:52:00 | 393.25 | 393.55 | 393.25 | 393.55 | 7250 |
| 2025-05-20 14:51:00 | 393.1 | 393.25 | 393.1 | 393.25 | 23200 |
| 2025-05-20 14:50:00 | 393.1 | 393.1 | 392.85 | 392.85 | 13050 |
| 2025-05-20 14:49:00 | 392.7 | 393.1 | 392.7 | 393.1 | 5800 |
| 2025-05-20 14:48:00 | 392.25 | 392.7 | 392.25 | 392.7 | 13050 |
| 2025-05-20 14:47:00 | 392.6 | 392.6 | 392.25 | 392.25 | 4350 |
| 2025-05-20 14:46:00 | 391.8 | 392.6 | 391.8 | 392.6 | 2900 |
| 2025-05-20 14:45:00 | 391.85 | 391.85 | 391.8 | 391.8 | 2900 |
| 2025-05-20 14:44:00 | 391.55 | 391.85 | 391.55 | 391.85 | 7250 |
| 2025-05-20 14:43:00 | 391.55 | 391.55 | 391.55 | 391.55 | 0 |
| 2025-05-20 14:42:00 | 391.3 | 391.55 | 391.25 | 391.55 | 11600 |
| 2025-05-20 14:41:00 | 391.4 | 391.4 | 391.3 | 391.3 | 34800 |
| 2025-05-20 14:40:00 | 391.95 | 391.95 | 391.35 | 391.4 | 23200 |
| 2025-05-20 14:39:00 | 391.0 | 391.95 | 391.0 | 391.95 | 4350 |
| 2025-05-20 14:38:00 | 391.0 | 391.0 | 391.0 | 391.0 | 1450 |
| 2025-05-20 14:37:00 | 390.4 | 390.4 | 390.4 | 390.4 | 0 |
| 2025-05-20 14:36:00 | 390.8 | 390.8 | 390.4 | 390.4 | 1450 |
| 2025-05-20 14:35:00 | 390.8 | 390.8 | 390.8 | 390.8 | 4350 |
| 2025-05-20 14:34:00 | 390.85 | 390.85 | 390.6 | 390.6 | 4350 |
| 2025-05-20 14:33:00 | 391.5 | 391.5 | 390.85 | 390.85 | 56550 |
| 2025-05-20 14:32:00 | 391.5 | 391.5 | 391.5 | 391.5 | 1450 |
| 2025-05-20 14:31:00 | 391.6 | 391.6 | 391.5 | 391.5 | 2900 |
| 2025-05-20 14:30:00 | 391.7 | 391.7 | 391.6 | 391.6 | 8700 |
| 2025-05-20 14:29:00 | 391.75 | 392.0 | 391.7 | 391.7 | 8700 |
| 2025-05-20 14:28:00 | 392.2 | 392.2 | 391.75 | 391.75 | 7250 |
| 2025-05-20 14:27:00 | 391.85 | 392.2 | 391.85 | 392.2 | 10150 |
| 2025-05-20 14:26:00 | 392.0 | 392.0 | 391.85 | 391.85 | 4350 |
| 2025-05-20 14:25:00 | 391.3 | 392.0 | 391.3 | 392.0 | 14500 |
| 2025-05-20 14:24:00 | 389.75 | 391.3 | 389.75 | 391.3 | 133400 |
| 2025-05-20 14:23:00 | 390.65 | 390.65 | 389.75 | 389.75 | 139200 |
| 2025-05-20 14:22:00 | 390.65 | 390.65 | 390.65 | 390.65 | 4350 |
| 2025-05-20 14:21:00 | 391.6 | 391.6 | 390.9 | 390.9 | 66700 |
| 2025-05-20 14:20:00 | 391.9 | 391.9 | 391.6 | 391.6 | 20300 |
| 2025-05-20 14:19:00 | 392.15 | 392.15 | 391.9 | 391.9 | 2900 |
| 2025-05-20 14:18:00 | 392.1 | 392.15 | 392.1 | 392.15 | 1450 |
| 2025-05-20 14:17:00 | 392.1 | 392.1 | 392.1 | 392.1 | 0 |
| 2025-05-20 14:16:00 | 392.1 | 392.1 | 392.1 | 392.1 | 1450 |
| 2025-05-20 14:15:00 | 392.05 | 392.05 | 392.05 | 392.05 | 0 |
| 2025-05-20 14:14:00 | 392.05 | 392.05 | 392.05 | 392.05 | 0 |
| 2025-05-20 14:13:00 | 392.3 | 392.6 | 392.05 | 392.05 | 17400 |
| 2025-05-20 14:12:00 | 390.5 | 392.35 | 390.5 | 392.2 | 21750 |
| 2025-05-20 14:11:00 | 390.5 | 390.5 | 390.5 | 390.5 | 0 |
| 2025-05-20 14:10:00 | 390.0 | 390.5 | 390.0 | 390.5 | 1450 |
| 2025-05-20 14:09:00 | 390.45 | 390.45 | 390.0 | 390.0 | 13050 |
| 2025-05-20 14:08:00 | 390.8 | 390.8 | 390.45 | 390.45 | 5800 |
| 2025-05-20 14:07:00 | 390.7 | 390.9 | 390.7 | 390.8 | 7250 |
| 2025-05-20 14:06:00 | 391.0 | 391.0 | 390.7 | 390.7 | 7250 |
| 2025-05-20 14:05:00 | 391.95 | 391.95 | 391.25 | 391.25 | 8700 |
| 2025-05-20 14:04:00 | 392.3 | 392.3 | 391.95 | 391.95 | 2900 |
| 2025-05-20 14:03:00 | 394.65 | 394.65 | 392.3 | 392.3 | 71050 |
| 2025-05-20 14:02:00 | 394.65 | 394.65 | 394.65 | 394.65 | 0 |
| 2025-05-20 14:01:00 | 394.65 | 394.65 | 394.65 | 394.65 | 4350 |
| 2025-05-20 14:00:00 | 394.65 | 394.65 | 394.65 | 394.65 | 0 |
| 2025-05-20 13:59:00 | 394.55 | 394.65 | 394.55 | 394.65 | 1450 |
| 2025-05-20 13:58:00 | 394.55 | 394.55 | 394.55 | 394.55 | 0 |
| 2025-05-20 13:57:00 | 394.55 | 394.55 | 394.55 | 394.55 | 0 |
| 2025-05-20 13:56:00 | 394.55 | 394.55 | 394.55 | 394.55 | 0 |
| 2025-05-20 13:55:00 | 394.55 | 394.55 | 394.55 | 394.55 | 0 |
| 2025-05-20 13:54:00 | 394.95 | 394.95 | 394.55 | 394.55 | 2900 |
| 2025-05-20 13:53:00 | 394.95 | 394.95 | 394.95 | 394.95 | 1450 |
| 2025-05-20 13:52:00 | 395.1 | 395.1 | 395.1 | 395.1 | 0 |
| 2025-05-20 13:51:00 | 395.1 | 395.1 | 395.1 | 395.1 | 0 |
| 2025-05-20 13:50:00 | 394.5 | 395.1 | 394.5 | 395.1 | 2900 |