POONAWALLA FINCORP LIMITED (poonawalla)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 470.3 | 474.9 | 468.25 | 469.85 | 2006000 |
| 2025-07-07 05:30:00 | 475.3 | 475.3 | 464.5 | 470.7 | 2233800 |
| 2025-07-04 05:30:00 | 470.1 | 485.0 | 468.05 | 472.45 | 6560300 |
| 2025-07-03 05:30:00 | 471.55 | 471.55 | 465.95 | 468.95 | 1358300 |
| 2025-07-02 05:30:00 | 468.55 | 469.25 | 461.0 | 466.95 | 1927800 |
| 2025-07-01 05:30:00 | 469.05 | 471.75 | 463.35 | 467.2 | 2915500 |
| 2025-06-30 05:30:00 | 457.65 | 470.95 | 457.65 | 469.05 | 5729000 |
| 2025-06-27 05:30:00 | 449.35 | 460.75 | 447.65 | 458.5 | 4705600 |
| 2025-06-26 05:30:00 | 442.5 | 452.75 | 436.6 | 450.8 | 4048400 |
| 2025-06-25 05:30:00 | 447.3 | 447.55 | 434.4 | 440.45 | 5517250 |
| 2025-06-24 05:30:00 | 436.0 | 455.75 | 435.05 | 445.25 | 8821800 |
| 2025-06-23 05:30:00 | 414.25 | 441.0 | 413.3 | 437.95 | 11611600 |
| 2025-06-20 05:30:00 | 414.4 | 422.25 | 413.9 | 416.55 | 2135850 |
| 2025-06-19 05:30:00 | 418.6 | 423.0 | 411.7 | 413.25 | 2541850 |
| 2025-06-18 05:30:00 | 418.75 | 426.8 | 416.0 | 420.35 | 1419550 |
| 2025-06-17 05:30:00 | 421.3 | 425.35 | 418.25 | 420.55 | 1204950 |
| 2025-06-16 05:30:00 | 417.3 | 423.0 | 410.85 | 421.55 | 1531200 |
| 2025-06-13 05:30:00 | 410.15 | 421.6 | 409.4 | 417.9 | 2186600 |
| 2025-06-12 05:30:00 | 426.9 | 429.75 | 419.25 | 422.1 | 2666550 |
| 2025-06-11 05:30:00 | 427.6 | 433.3 | 423.2 | 427.6 | 3027600 |
| 2025-06-10 05:30:00 | 432.75 | 434.7 | 425.65 | 427.05 | 2794150 |
| 2025-06-09 05:30:00 | 426.4 | 434.0 | 424.9 | 432.6 | 5960950 |
| 2025-06-06 05:30:00 | 406.65 | 425.7 | 403.5 | 423.25 | 8502800 |
| 2025-06-05 05:30:00 | 407.55 | 409.1 | 401.1 | 407.05 | 1581950 |
| 2025-06-04 05:30:00 | 404.3 | 405.75 | 397.6 | 403.7 | 1336900 |
| 2025-06-03 05:30:00 | 410.65 | 415.8 | 403.75 | 404.75 | 2093800 |
| 2025-06-02 05:30:00 | 401.2 | 413.55 | 401.15 | 409.65 | 2119900 |
| 2025-05-30 05:30:00 | 401.5 | 407.5 | 395.5 | 405.45 | 2517200 |
| 2025-05-29 05:30:00 | 404.25 | 408.15 | 402.25 | 404.3 | 5836250 |
| 2025-05-28 05:30:00 | 404.15 | 404.15 | 396.0 | 401.65 | 4583450 |
| 2025-05-27 05:30:00 | 395.35 | 402.95 | 393.1 | 401.9 | 5099650 |
| 2025-05-26 05:30:00 | 401.5 | 405.65 | 395.7 | 397.25 | 8273700 |
| 2025-05-23 05:30:00 | 392.7 | 401.5 | 391.0 | 398.0 | 1961850 |
| 2025-05-22 05:30:00 | 397.5 | 397.5 | 389.15 | 395.3 | 1928500 |
| 2025-05-21 05:30:00 | 393.9 | 398.8 | 388.8 | 398.1 | 1999550 |
| 2025-05-20 05:30:00 | 395.55 | 397.8 | 388.45 | 391.55 | 2628850 |
| 2025-05-19 05:30:00 | 397.0 | 400.0 | 392.6 | 396.15 | 1957500 |
| 2025-05-16 05:30:00 | 389.55 | 397.95 | 389.55 | 396.25 | 2021300 |
| 2025-05-15 05:30:00 | 390.55 | 396.2 | 389.8 | 391.2 | 1434050 |
| 2025-05-14 05:30:00 | 386.75 | 395.0 | 383.45 | 392.1 | 3049350 |
| 2025-05-13 05:30:00 | 388.45 | 390.45 | 380.0 | 383.35 | 2695550 |
| 2025-05-12 05:30:00 | 379.5 | 391.0 | 377.8 | 387.7 | 3607600 |
| 2025-05-09 05:30:00 | 367.4 | 374.45 | 365.5 | 372.55 | 3891800 |
| 2025-05-08 05:30:00 | 386.5 | 388.5 | 369.4 | 371.5 | 2053200 |
| 2025-05-07 05:30:00 | 375.0 | 389.0 | 373.65 | 384.65 | 4164400 |
| 2025-05-06 05:30:00 | 386.8 | 388.4 | 369.55 | 370.9 | 2813000 |
| 2025-05-05 05:30:00 | 380.2 | 396.85 | 379.75 | 389.2 | 4693650 |
| 2025-05-02 05:30:00 | 376.0 | 384.8 | 374.6 | 378.6 | 3272650 |
| 2025-04-30 05:30:00 | 383.8 | 389.0 | 374.0 | 376.0 | 3295850 |
| 2025-04-29 05:30:00 | 386.4 | 391.3 | 381.45 | 384.55 | 4948850 |
| 2025-04-28 05:30:00 | 365.0 | 386.4 | 362.0 | 385.45 | 12094450 |
| 2025-04-25 05:30:00 | 391.0 | 393.0 | 370.65 | 373.45 | 9585950 |
| 2025-04-24 05:30:00 | 404.15 | 406.35 | 394.3 | 395.8 | 5560750 |
| 2025-04-23 05:30:00 | 411.45 | 417.8 | 398.0 | 403.1 | 6939700 |
| 2025-04-22 05:30:00 | 398.5 | 409.6 | 394.35 | 408.55 | 8475250 |
| 2025-04-21 05:30:00 | 387.55 | 400.75 | 383.3 | 397.7 | 8710150 |
| 2025-04-17 05:30:00 | 385.15 | 390.9 | 383.05 | 385.0 | 3056600 |
| 2025-04-16 05:30:00 | 382.25 | 384.5 | 377.1 | 383.55 | 4138300 |
| 2025-04-15 05:30:00 | 368.55 | 384.0 | 365.55 | 381.4 | 5962400 |
| 2025-04-11 05:30:00 | 357.3 | 366.35 | 354.15 | 363.75 | 3390100 |
| 2025-04-09 05:30:00 | 350.7 | 352.65 | 344.15 | 350.65 | 2962350 |
| 2025-04-08 05:30:00 | 350.05 | 354.0 | 343.0 | 352.5 | 2598400 |
| 2025-04-07 05:30:00 | 324.05 | 347.35 | 324.05 | 344.5 | 5608600 |
| 2025-04-04 05:30:00 | 358.1 | 358.95 | 344.0 | 350.15 | 4249950 |
| 2025-04-03 05:30:00 | 342.95 | 359.9 | 342.95 | 358.2 | 5945000 |
| 2025-04-02 05:30:00 | 341.8 | 349.85 | 338.1 | 347.9 | 2689750 |
| 2025-04-01 05:30:00 | 344.95 | 346.8 | 336.15 | 343.25 | 4046950 |
| 2025-03-28 05:30:00 | 344.85 | 350.2 | 336.65 | 344.8 | 5099650 |
| 2025-03-27 05:30:00 | 339.9 | 344.35 | 334.9 | 339.3 | 4651600 |
| 2025-03-26 05:30:00 | 347.8 | 357.6 | 340.95 | 343.75 | 9351050 |
| 2025-03-25 05:30:00 | 345.1 | 351.5 | 341.9 | 346.2 | 6548200 |
| 2025-03-24 05:30:00 | 341.4 | 353.35 | 337.45 | 347.0 | 9542450 |
| 2025-03-21 05:30:00 | 319.0 | 335.8 | 319.0 | 333.8 | 7428350 |
| 2025-03-20 05:30:00 | 323.35 | 325.0 | 316.7 | 318.35 | 2718750 |
| 2025-03-19 05:30:00 | 306.95 | 322.75 | 305.35 | 321.8 | 4615350 |
| 2025-03-18 05:30:00 | 290.0 | 305.45 | 287.5 | 304.55 | 3593100 |
| 2025-03-17 05:30:00 | 281.25 | 289.5 | 280.5 | 286.35 | 2527350 |
| 2025-03-13 05:30:00 | 281.85 | 282.4 | 277.15 | 278.5 | 1879200 |
| 2025-03-12 05:30:00 | 283.15 | 284.65 | 275.3 | 281.05 | 2266350 |
| 2025-03-11 05:30:00 | 282.35 | 291.65 | 279.0 | 282.75 | 4180350 |
| 2025-03-10 05:30:00 | 284.8 | 292.3 | 284.1 | 285.8 | 2917400 |
| 2025-03-07 05:30:00 | 285.3 | 287.6 | 280.5 | 283.55 | 2579550 |
| 2025-03-06 05:30:00 | 280.2 | 285.9 | 276.2 | 282.2 | 2662200 |
| 2025-03-05 05:30:00 | 268.9 | 277.35 | 267.05 | 276.3 | 2654950 |
| 2025-03-04 05:30:00 | 263.95 | 274.6 | 263.95 | 270.15 | 2678150 |
| 2025-03-03 05:30:00 | 275.0 | 278.0 | 263.0 | 268.25 | 2752100 |
| 2025-02-28 05:30:00 | 278.55 | 278.55 | 266.5 | 272.25 | 2521550 |
| 2025-02-27 05:30:00 | 272.4 | 284.0 | 271.25 | 277.95 | 7473300 |
| 2025-02-25 05:30:00 | 284.95 | 287.1 | 273.0 | 274.6 | 4480500 |
| 2025-02-24 05:30:00 | 284.55 | 284.9 | 277.55 | 282.1 | 5626000 |
| 2025-02-21 05:30:00 | 292.9 | 299.6 | 286.35 | 287.75 | 5846400 |
| 2025-02-20 05:30:00 | 283.7 | 291.25 | 282.95 | 289.7 | 2792700 |
| 2025-02-19 05:30:00 | 285.1 | 290.85 | 280.9 | 285.4 | 2140200 |
| 2025-02-18 05:30:00 | 283.05 | 290.35 | 279.25 | 288.65 | 1351400 |
| 2025-02-17 05:30:00 | 288.45 | 293.15 | 280.25 | 285.9 | 1412300 |
| 2025-02-14 05:30:00 | 298.5 | 299.6 | 282.45 | 285.65 | 2225750 |
| 2025-02-13 05:30:00 | 292.0 | 306.9 | 290.05 | 298.15 | 2131500 |
| 2025-02-12 05:30:00 | 294.0 | 300.45 | 285.7 | 291.6 | 3578600 |
| 2025-02-11 05:30:00 | 307.0 | 307.0 | 292.75 | 294.2 | 3192900 |
| 2025-02-10 05:30:00 | 317.95 | 317.95 | 304.0 | 306.25 | 2209800 |