POWER FINANCE CORPORATION LTD. (pfc)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 413.05 | 419.75 | 412.4 | 417.8 | 7407400 |
| 2025-07-07 05:30:00 | 411.85 | 416.75 | 411.4 | 412.5 | 5556200 |
| 2025-07-04 05:30:00 | 420.8 | 421.8 | 414.3 | 415.45 | 6752200 |
| 2025-07-03 05:30:00 | 421.55 | 423.95 | 416.25 | 416.95 | 5271500 |
| 2025-07-02 05:30:00 | 426.3 | 427.5 | 417.75 | 420.5 | 9510800 |
| 2025-07-01 05:30:00 | 429.55 | 431.0 | 419.65 | 425.6 | 11369800 |
| 2025-06-30 05:30:00 | 425.4 | 432.65 | 424.3 | 429.5 | 9201400 |
| 2025-06-27 05:30:00 | 424.15 | 430.9 | 421.65 | 424.1 | 10480600 |
| 2025-06-26 05:30:00 | 413.95 | 421.25 | 413.25 | 420.15 | 15926300 |
| 2025-06-25 05:30:00 | 415.95 | 417.25 | 410.55 | 413.25 | 14145300 |
| 2025-06-24 05:30:00 | 416.5 | 421.3 | 413.0 | 414.15 | 16218800 |
| 2025-06-23 05:30:00 | 406.7 | 414.75 | 403.3 | 411.0 | 18983900 |
| 2025-06-20 05:30:00 | 395.0 | 415.45 | 395.0 | 409.15 | 33199400 |
| 2025-06-19 05:30:00 | 396.95 | 399.05 | 388.5 | 390.0 | 9401600 |
| 2025-06-18 05:30:00 | 402.65 | 406.2 | 395.0 | 397.05 | 6867900 |
| 2025-06-17 05:30:00 | 407.95 | 412.15 | 402.2 | 402.95 | 7608900 |
| 2025-06-16 05:30:00 | 406.55 | 408.85 | 397.2 | 407.7 | 7082400 |
| 2025-06-13 05:30:00 | 402.9 | 408.65 | 398.0 | 406.55 | 11160500 |
| 2025-06-12 05:30:00 | 426.95 | 428.25 | 413.35 | 414.9 | 7997600 |
| 2025-06-11 05:30:00 | 430.5 | 436.1 | 424.75 | 427.8 | 9670700 |
| 2025-06-10 05:30:00 | 433.9 | 433.9 | 426.6 | 430.5 | 7156500 |
| 2025-06-09 05:30:00 | 425.0 | 432.6 | 420.95 | 431.0 | 18107700 |
| 2025-06-06 05:30:00 | 407.7 | 421.65 | 403.3 | 418.65 | 18735600 |
| 2025-06-05 05:30:00 | 407.0 | 412.2 | 406.4 | 407.7 | 7174700 |
| 2025-06-04 05:30:00 | 407.25 | 409.0 | 401.95 | 405.05 | 4550000 |
| 2025-06-03 05:30:00 | 410.85 | 416.2 | 404.1 | 406.6 | 6847100 |
| 2025-06-02 05:30:00 | 407.0 | 412.2 | 404.0 | 409.75 | 7449000 |
| 2025-05-30 05:30:00 | 412.95 | 416.75 | 405.25 | 406.65 | 9740900 |
| 2025-05-29 05:30:00 | 413.55 | 414.7 | 407.6 | 412.95 | 13843700 |
| 2025-05-28 05:30:00 | 415.8 | 418.3 | 409.05 | 411.35 | 13663000 |
| 2025-05-27 05:30:00 | 412.1 | 415.0 | 408.85 | 413.9 | 11274900 |
| 2025-05-26 05:30:00 | 407.0 | 415.55 | 407.0 | 413.3 | 15376400 |
| 2025-05-23 05:30:00 | 408.4 | 409.6 | 403.2 | 405.95 | 8829600 |
| 2025-05-22 05:30:00 | 413.15 | 413.5 | 403.05 | 407.1 | 14710800 |
| 2025-05-21 05:30:00 | 408.35 | 422.4 | 402.8 | 412.75 | 34807500 |
| 2025-05-20 05:30:00 | 421.5 | 423.2 | 405.95 | 407.85 | 8937500 |
| 2025-05-19 05:30:00 | 419.3 | 425.3 | 418.05 | 420.2 | 7829900 |
| 2025-05-16 05:30:00 | 408.7 | 424.85 | 408.7 | 418.8 | 15442700 |
| 2025-05-15 05:30:00 | 406.95 | 410.55 | 402.5 | 408.7 | 8876400 |
| 2025-05-14 05:30:00 | 414.05 | 420.55 | 404.0 | 407.05 | 16793400 |
| 2025-05-13 05:30:00 | 413.4 | 417.8 | 409.75 | 413.0 | 8958300 |
| 2025-05-12 05:30:00 | 400.15 | 416.95 | 400.1 | 416.05 | 11628500 |
| 2025-05-09 05:30:00 | 387.9 | 392.1 | 381.0 | 386.45 | 11147500 |
| 2025-05-08 05:30:00 | 406.5 | 411.0 | 387.8 | 390.6 | 14292200 |
| 2025-05-07 05:30:00 | 390.3 | 407.5 | 389.9 | 405.55 | 10440300 |
| 2025-05-06 05:30:00 | 413.0 | 413.2 | 393.95 | 395.95 | 8639800 |
| 2025-05-05 05:30:00 | 413.1 | 415.85 | 408.1 | 412.6 | 6403800 |
| 2025-05-02 05:30:00 | 408.5 | 418.8 | 405.4 | 408.25 | 10452000 |
| 2025-04-30 05:30:00 | 415.45 | 417.5 | 406.75 | 408.85 | 7497100 |
| 2025-04-29 05:30:00 | 424.65 | 430.3 | 415.25 | 415.8 | 6956300 |
| 2025-04-28 05:30:00 | 416.0 | 428.3 | 413.4 | 422.2 | 9748700 |
| 2025-04-25 05:30:00 | 435.75 | 438.0 | 411.6 | 414.55 | 15485600 |
| 2025-04-24 05:30:00 | 429.95 | 435.4 | 427.55 | 433.55 | 9413300 |
| 2025-04-23 05:30:00 | 438.85 | 440.0 | 422.55 | 432.3 | 15718300 |
| 2025-04-22 05:30:00 | 436.0 | 443.35 | 430.05 | 437.35 | 18027100 |
| 2025-04-21 05:30:00 | 426.85 | 438.35 | 423.95 | 436.75 | 25405900 |
| 2025-04-17 05:30:00 | 424.4 | 426.9 | 416.8 | 424.05 | 10374000 |
| 2025-04-16 05:30:00 | 426.7 | 430.8 | 420.35 | 423.55 | 12642500 |
| 2025-04-15 05:30:00 | 411.0 | 428.2 | 408.0 | 426.95 | 12472200 |
| 2025-04-11 05:30:00 | 402.55 | 406.5 | 398.3 | 401.65 | 8036600 |
| 2025-04-09 05:30:00 | 398.0 | 400.65 | 389.0 | 394.5 | 9838400 |
| 2025-04-08 05:30:00 | 406.1 | 414.2 | 396.25 | 399.85 | 13952900 |
| 2025-04-07 05:30:00 | 379.0 | 398.0 | 366.9 | 395.75 | 17977700 |
| 2025-04-04 05:30:00 | 421.0 | 423.95 | 403.9 | 407.45 | 15633800 |
| 2025-04-03 05:30:00 | 411.0 | 426.6 | 409.75 | 423.5 | 10424700 |
| 2025-04-02 05:30:00 | 408.25 | 417.4 | 400.4 | 416.95 | 9896900 |
| 2025-04-01 05:30:00 | 412.8 | 419.55 | 403.0 | 406.85 | 11060400 |
| 2025-03-28 05:30:00 | 423.35 | 429.9 | 415.35 | 416.7 | 11889800 |
| 2025-03-27 05:30:00 | 412.95 | 425.95 | 411.65 | 423.35 | 18244200 |
| 2025-03-26 05:30:00 | 421.05 | 422.55 | 409.0 | 410.1 | 12412400 |
| 2025-03-25 05:30:00 | 430.55 | 432.55 | 416.55 | 419.2 | 20023900 |
| 2025-03-24 05:30:00 | 412.3 | 428.6 | 411.45 | 425.9 | 25153700 |
| 2025-03-21 05:30:00 | 401.45 | 411.6 | 400.75 | 408.05 | 14245400 |
| 2025-03-20 05:30:00 | 406.0 | 411.4 | 398.5 | 403.15 | 9981400 |
| 2025-03-19 05:30:00 | 401.35 | 406.7 | 399.0 | 404.85 | 9627800 |
| 2025-03-18 05:30:00 | 392.5 | 401.3 | 390.05 | 399.9 | 10584600 |
| 2025-03-17 05:30:00 | 388.0 | 393.8 | 384.05 | 387.35 | 8095100 |
| 2025-03-13 05:30:00 | 394.9 | 396.05 | 385.0 | 385.65 | 10325900 |
| 2025-03-12 05:30:00 | 402.3 | 403.35 | 387.25 | 393.9 | 11337300 |
| 2025-03-11 05:30:00 | 389.0 | 401.0 | 383.2 | 398.55 | 11281400 |
| 2025-03-10 05:30:00 | 399.15 | 407.5 | 391.6 | 392.9 | 10115300 |
| 2025-03-07 05:30:00 | 405.3 | 408.75 | 398.2 | 401.35 | 10848500 |
| 2025-03-06 05:30:00 | 405.25 | 410.0 | 401.55 | 406.4 | 12413700 |
| 2025-03-05 05:30:00 | 382.05 | 399.6 | 382.05 | 397.8 | 14699100 |
| 2025-03-04 05:30:00 | 376.0 | 387.75 | 372.35 | 384.85 | 14069900 |
| 2025-03-03 05:30:00 | 370.1 | 383.85 | 365.85 | 381.2 | 18214300 |
| 2025-02-28 05:30:00 | 372.0 | 375.0 | 361.0 | 366.35 | 16450200 |
| 2025-02-27 05:30:00 | 379.1 | 385.2 | 374.65 | 376.05 | 22846200 |
| 2025-02-25 05:30:00 | 385.0 | 387.25 | 380.15 | 381.55 | 15593500 |
| 2025-02-24 05:30:00 | 385.35 | 387.9 | 380.45 | 382.65 | 18925400 |
| 2025-02-21 05:30:00 | 392.25 | 396.75 | 384.7 | 390.0 | 17293900 |
| 2025-02-20 05:30:00 | 380.3 | 394.75 | 378.65 | 391.85 | 14241500 |
| 2025-02-19 05:30:00 | 373.25 | 385.5 | 370.15 | 384.2 | 16914300 |
| 2025-02-18 05:30:00 | 374.95 | 377.45 | 361.55 | 375.3 | 12428000 |
| 2025-02-17 05:30:00 | 370.2 | 379.2 | 357.55 | 373.45 | 13284700 |
| 2025-02-14 05:30:00 | 384.5 | 390.05 | 368.1 | 371.45 | 15489500 |
| 2025-02-13 05:30:00 | 376.0 | 391.55 | 376.0 | 385.05 | 20259200 |
| 2025-02-12 05:30:00 | 373.05 | 384.9 | 359.9 | 374.2 | 39887900 |
| 2025-02-11 05:30:00 | 398.0 | 398.7 | 371.85 | 373.45 | 18032300 |
| 2025-02-10 05:30:00 | 410.5 | 410.5 | 391.8 | 394.85 | 11285300 |