POONAWALLA FINCORP LIMITED (poonawalla)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 472.0 | 472.45 | 471.85 | 472.45 | 13600 |
| 2025-07-08 15:28:00 | 472.25 | 472.25 | 471.8 | 471.8 | 5100 |
| 2025-07-08 15:27:00 | 472.0 | 472.4 | 472.0 | 472.4 | 10200 |
| 2025-07-08 15:26:00 | 472.15 | 472.15 | 472.15 | 472.15 | 10200 |
| 2025-07-08 15:25:00 | 472.4 | 472.4 | 472.1 | 472.1 | 15300 |
| 2025-07-08 15:24:00 | 472.8 | 472.8 | 472.4 | 472.4 | 6800 |
| 2025-07-08 15:23:00 | 472.6 | 472.75 | 472.35 | 472.75 | 10200 |
| 2025-07-08 15:22:00 | 472.9 | 472.9 | 472.5 | 472.5 | 5100 |
| 2025-07-08 15:21:00 | 472.85 | 472.9 | 472.6 | 472.9 | 8500 |
| 2025-07-08 15:20:00 | 472.3 | 472.65 | 472.25 | 472.6 | 17000 |
| 2025-07-08 15:19:00 | 472.9 | 472.9 | 472.5 | 472.5 | 5100 |
| 2025-07-08 15:18:00 | 473.1 | 473.1 | 472.45 | 472.5 | 13600 |
| 2025-07-08 15:17:00 | 472.95 | 472.95 | 472.9 | 472.9 | 5100 |
| 2025-07-08 15:16:00 | 472.75 | 473.1 | 472.75 | 472.95 | 8500 |
| 2025-07-08 15:15:00 | 472.65 | 473.0 | 472.65 | 472.95 | 6800 |
| 2025-07-08 15:14:00 | 472.8 | 473.0 | 472.8 | 473.0 | 3400 |
| 2025-07-08 15:13:00 | 472.8 | 472.8 | 472.5 | 472.8 | 5100 |
| 2025-07-08 15:12:00 | 472.5 | 472.85 | 472.45 | 472.85 | 23800 |
| 2025-07-08 15:11:00 | 472.9 | 472.9 | 472.6 | 472.75 | 13600 |
| 2025-07-08 15:10:00 | 472.65 | 472.95 | 472.65 | 472.85 | 22100 |
| 2025-07-08 15:09:00 | 472.5 | 472.9 | 472.5 | 472.85 | 30600 |
| 2025-07-08 15:08:00 | 471.75 | 472.5 | 471.75 | 472.5 | 10200 |
| 2025-07-08 15:07:00 | 472.25 | 472.9 | 472.25 | 472.5 | 10200 |
| 2025-07-08 15:06:00 | 472.55 | 472.55 | 472.1 | 472.1 | 13600 |
| 2025-07-08 15:05:00 | 472.6 | 472.8 | 472.6 | 472.8 | 5100 |
| 2025-07-08 15:04:00 | 472.45 | 472.6 | 472.45 | 472.6 | 5100 |
| 2025-07-08 15:03:00 | 472.7 | 472.7 | 472.5 | 472.5 | 3400 |
| 2025-07-08 15:02:00 | 472.55 | 472.6 | 471.85 | 472.2 | 18700 |
| 2025-07-08 15:01:00 | 472.35 | 472.45 | 472.05 | 472.45 | 10200 |
| 2025-07-08 15:00:00 | 472.35 | 472.5 | 471.95 | 472.5 | 18700 |
| 2025-07-08 14:59:00 | 472.8 | 472.85 | 472.55 | 472.55 | 13600 |
| 2025-07-08 14:58:00 | 472.65 | 472.85 | 472.65 | 472.85 | 6800 |
| 2025-07-08 14:57:00 | 472.6 | 472.6 | 472.6 | 472.6 | 1700 |
| 2025-07-08 14:56:00 | 472.2 | 472.3 | 472.2 | 472.3 | 3400 |
| 2025-07-08 14:55:00 | 471.85 | 472.3 | 471.85 | 472.3 | 13600 |
| 2025-07-08 14:54:00 | 472.15 | 472.15 | 472.05 | 472.05 | 18700 |
| 2025-07-08 14:53:00 | 471.7 | 471.7 | 471.7 | 471.7 | 1700 |
| 2025-07-08 14:52:00 | 471.5 | 471.65 | 471.5 | 471.65 | 5100 |
| 2025-07-08 14:51:00 | 471.55 | 471.8 | 471.55 | 471.8 | 5100 |
| 2025-07-08 14:50:00 | 471.3 | 471.45 | 471.3 | 471.45 | 8500 |
| 2025-07-08 14:49:00 | 471.3 | 471.4 | 471.3 | 471.4 | 3400 |
| 2025-07-08 14:48:00 | 470.95 | 471.3 | 470.95 | 471.3 | 3400 |
| 2025-07-08 14:47:00 | 470.5 | 471.2 | 470.5 | 471.2 | 6800 |
| 2025-07-08 14:46:00 | 470.8 | 471.2 | 470.5 | 470.5 | 8500 |
| 2025-07-08 14:45:00 | 470.55 | 470.6 | 470.55 | 470.6 | 3400 |
| 2025-07-08 14:44:00 | 470.55 | 470.55 | 470.55 | 470.55 | 1700 |
| 2025-07-08 14:43:00 | 470.3 | 470.35 | 470.3 | 470.35 | 3400 |
| 2025-07-08 14:42:00 | 470.0 | 470.4 | 470.0 | 470.4 | 6800 |
| 2025-07-08 14:41:00 | 470.15 | 470.15 | 470.0 | 470.0 | 6800 |
| 2025-07-08 14:40:00 | 470.1 | 470.1 | 470.1 | 470.1 | 5100 |
| 2025-07-08 14:39:00 | 470.2 | 470.2 | 470.2 | 470.2 | 0 |
| 2025-07-08 14:38:00 | 470.2 | 470.2 | 470.2 | 470.2 | 0 |
| 2025-07-08 14:37:00 | 470.2 | 470.2 | 470.2 | 470.2 | 0 |
| 2025-07-08 14:36:00 | 470.2 | 470.2 | 470.2 | 470.2 | 1700 |
| 2025-07-08 14:35:00 | 470.05 | 470.05 | 470.05 | 470.05 | 1700 |
| 2025-07-08 14:34:00 | 470.0 | 470.0 | 470.0 | 470.0 | 0 |
| 2025-07-08 14:33:00 | 470.0 | 470.0 | 470.0 | 470.0 | 1700 |
| 2025-07-08 14:32:00 | 469.6 | 469.7 | 469.6 | 469.7 | 10200 |
| 2025-07-08 14:31:00 | 469.55 | 469.55 | 469.55 | 469.55 | 1700 |
| 2025-07-08 14:30:00 | 469.7 | 469.7 | 469.7 | 469.7 | 1700 |
| 2025-07-08 14:29:00 | 469.5 | 469.5 | 469.5 | 469.5 | 1700 |
| 2025-07-08 14:28:00 | 469.5 | 469.5 | 469.5 | 469.5 | 0 |
| 2025-07-08 14:27:00 | 469.5 | 469.5 | 469.5 | 469.5 | 1700 |
| 2025-07-08 14:26:00 | 469.25 | 469.25 | 469.25 | 469.25 | 0 |
| 2025-07-08 14:25:00 | 469.65 | 469.65 | 469.25 | 469.25 | 3400 |
| 2025-07-08 14:24:00 | 469.3 | 469.3 | 469.3 | 469.3 | 1700 |
| 2025-07-08 14:23:00 | 469.25 | 469.25 | 469.25 | 469.25 | 1700 |
| 2025-07-08 14:22:00 | 468.95 | 468.95 | 468.95 | 468.95 | 0 |
| 2025-07-08 14:21:00 | 469.35 | 469.35 | 468.95 | 468.95 | 3400 |
| 2025-07-08 14:20:00 | 469.4 | 469.4 | 468.95 | 468.95 | 5100 |
| 2025-07-08 14:19:00 | 468.9 | 469.4 | 468.9 | 469.4 | 5100 |
| 2025-07-08 14:18:00 | 468.9 | 468.9 | 468.9 | 468.9 | 3400 |
| 2025-07-08 14:17:00 | 469.2 | 469.2 | 469.2 | 469.2 | 1700 |
| 2025-07-08 14:16:00 | 469.35 | 469.35 | 469.35 | 469.35 | 3400 |
| 2025-07-08 14:15:00 | 468.9 | 468.9 | 468.9 | 468.9 | 0 |
| 2025-07-08 14:14:00 | 468.9 | 468.9 | 468.9 | 468.9 | 1700 |
| 2025-07-08 14:13:00 | 468.95 | 468.95 | 468.6 | 468.6 | 6800 |
| 2025-07-08 14:12:00 | 468.65 | 468.65 | 468.65 | 468.65 | 1700 |
| 2025-07-08 14:11:00 | 469.0 | 469.0 | 468.6 | 468.6 | 3400 |
| 2025-07-08 14:10:00 | 469.85 | 469.85 | 469.75 | 469.75 | 6800 |
| 2025-07-08 14:09:00 | 470.0 | 470.0 | 470.0 | 470.0 | 1700 |
| 2025-07-08 14:08:00 | 470.05 | 470.05 | 470.05 | 470.05 | 0 |
| 2025-07-08 14:07:00 | 470.05 | 470.05 | 470.05 | 470.05 | 1700 |
| 2025-07-08 14:06:00 | 470.1 | 470.1 | 470.1 | 470.1 | 3400 |
| 2025-07-08 14:05:00 | 470.65 | 470.65 | 470.65 | 470.65 | 1700 |
| 2025-07-08 14:04:00 | 470.4 | 470.4 | 470.4 | 470.4 | 1700 |
| 2025-07-08 14:03:00 | 470.4 | 470.45 | 470.4 | 470.45 | 8500 |
| 2025-07-08 14:02:00 | 470.1 | 470.1 | 470.1 | 470.1 | 1700 |
| 2025-07-08 14:01:00 | 470.3 | 470.3 | 470.1 | 470.1 | 3400 |
| 2025-07-08 14:00:00 | 469.8 | 469.8 | 469.8 | 469.8 | 1700 |
| 2025-07-08 13:59:00 | 470.25 | 470.25 | 470.25 | 470.25 | 0 |
| 2025-07-08 13:58:00 | 470.25 | 470.25 | 470.25 | 470.25 | 6800 |
| 2025-07-08 13:57:00 | 469.8 | 469.8 | 469.8 | 469.8 | 1700 |
| 2025-07-08 13:56:00 | 469.7 | 469.7 | 469.7 | 469.7 | 1700 |
| 2025-07-08 13:55:00 | 470.1 | 470.25 | 470.1 | 470.25 | 5100 |
| 2025-07-08 13:54:00 | 470.25 | 470.25 | 470.1 | 470.1 | 3400 |
| 2025-07-08 13:53:00 | 470.05 | 470.05 | 470.05 | 470.05 | 3400 |
| 2025-07-08 13:52:00 | 470.45 | 470.45 | 470.4 | 470.4 | 15300 |
| 2025-07-08 13:51:00 | 470.4 | 470.4 | 470.4 | 470.4 | 3400 |
| 2025-07-08 13:50:00 | 470.05 | 470.05 | 470.05 | 470.05 | 1700 |