POONAWALLA FINCORP LIMITED (poonawalla)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 372.2 | 372.2 | 370.65 | 371.5 | 50750 |
| 2025-04-25 15:28:00 | 371.85 | 372.3 | 371.75 | 372.2 | 46400 |
| 2025-04-25 15:27:00 | 371.95 | 372.2 | 371.3 | 371.95 | 79750 |
| 2025-04-25 15:26:00 | 372.25 | 372.6 | 372.2 | 372.2 | 29000 |
| 2025-04-25 15:25:00 | 371.4 | 372.75 | 370.75 | 372.5 | 134850 |
| 2025-04-25 15:24:00 | 373.7 | 373.7 | 371.0 | 371.05 | 203000 |
| 2025-04-25 15:23:00 | 372.5 | 373.5 | 372.25 | 373.5 | 23200 |
| 2025-04-25 15:22:00 | 373.0 | 373.05 | 372.5 | 372.8 | 29000 |
| 2025-04-25 15:21:00 | 372.2 | 373.1 | 372.2 | 372.75 | 58000 |
| 2025-04-25 15:20:00 | 373.0 | 373.0 | 372.5 | 372.5 | 44950 |
| 2025-04-25 15:19:00 | 373.5 | 373.5 | 373.0 | 373.0 | 30450 |
| 2025-04-25 15:18:00 | 373.95 | 374.1 | 373.5 | 373.5 | 11600 |
| 2025-04-25 15:17:00 | 373.7 | 373.95 | 373.35 | 373.95 | 30450 |
| 2025-04-25 15:16:00 | 372.85 | 373.7 | 372.65 | 373.7 | 42050 |
| 2025-04-25 15:15:00 | 372.75 | 373.05 | 372.1 | 372.8 | 55100 |
| 2025-04-25 15:14:00 | 372.8 | 372.8 | 372.0 | 372.75 | 52200 |
| 2025-04-25 15:13:00 | 373.3 | 373.6 | 372.55 | 372.8 | 79750 |
| 2025-04-25 15:12:00 | 374.6 | 374.85 | 373.3 | 373.3 | 36250 |
| 2025-04-25 15:11:00 | 375.8 | 375.8 | 374.1 | 374.6 | 76850 |
| 2025-04-25 15:10:00 | 375.7 | 375.8 | 375.35 | 375.8 | 30450 |
| 2025-04-25 15:09:00 | 375.55 | 375.85 | 375.1 | 375.65 | 23200 |
| 2025-04-25 15:08:00 | 375.2 | 375.7 | 375.05 | 375.15 | 15950 |
| 2025-04-25 15:07:00 | 376.45 | 376.45 | 375.2 | 375.2 | 8700 |
| 2025-04-25 15:06:00 | 377.05 | 377.9 | 376.4 | 376.45 | 68150 |
| 2025-04-25 15:05:00 | 374.65 | 377.45 | 374.3 | 377.45 | 262450 |
| 2025-04-25 15:04:00 | 374.7 | 374.7 | 374.15 | 374.15 | 23200 |
| 2025-04-25 15:03:00 | 374.55 | 374.7 | 374.45 | 374.7 | 5800 |
| 2025-04-25 15:02:00 | 374.85 | 374.85 | 374.15 | 374.55 | 17400 |
| 2025-04-25 15:01:00 | 375.05 | 375.05 | 374.2 | 374.85 | 8700 |
| 2025-04-25 15:00:00 | 374.55 | 375.25 | 374.55 | 375.0 | 20300 |
| 2025-04-25 14:59:00 | 374.0 | 374.55 | 374.0 | 374.55 | 11600 |
| 2025-04-25 14:58:00 | 375.85 | 376.0 | 373.95 | 374.0 | 113100 |
| 2025-04-25 14:57:00 | 376.35 | 376.4 | 375.55 | 375.55 | 27550 |
| 2025-04-25 14:56:00 | 376.3 | 376.95 | 376.2 | 376.35 | 18850 |
| 2025-04-25 14:55:00 | 375.6 | 376.3 | 375.55 | 376.3 | 20300 |
| 2025-04-25 14:54:00 | 375.3 | 375.6 | 375.0 | 375.6 | 34800 |
| 2025-04-25 14:53:00 | 376.55 | 376.55 | 374.55 | 375.3 | 149350 |
| 2025-04-25 14:52:00 | 376.3 | 376.35 | 376.0 | 376.3 | 37700 |
| 2025-04-25 14:51:00 | 378.1 | 378.75 | 376.0 | 376.0 | 113100 |
| 2025-04-25 14:50:00 | 377.4 | 378.45 | 377.4 | 378.1 | 8700 |
| 2025-04-25 14:49:00 | 377.0 | 377.4 | 377.0 | 377.4 | 42050 |
| 2025-04-25 14:48:00 | 376.8 | 377.0 | 376.8 | 377.0 | 8700 |
| 2025-04-25 14:47:00 | 376.15 | 376.95 | 376.05 | 376.75 | 23200 |
| 2025-04-25 14:46:00 | 377.0 | 377.0 | 376.15 | 376.55 | 33350 |
| 2025-04-25 14:45:00 | 377.7 | 378.05 | 376.5 | 376.5 | 52200 |
| 2025-04-25 14:44:00 | 377.3 | 377.7 | 376.8 | 377.7 | 37700 |
| 2025-04-25 14:43:00 | 377.5 | 377.5 | 377.45 | 377.45 | 1450 |
| 2025-04-25 14:42:00 | 378.3 | 378.3 | 377.5 | 377.5 | 33350 |
| 2025-04-25 14:41:00 | 377.75 | 378.4 | 377.75 | 378.3 | 2900 |
| 2025-04-25 14:40:00 | 378.4 | 378.4 | 377.75 | 377.75 | 13050 |
| 2025-04-25 14:39:00 | 378.0 | 378.75 | 378.0 | 378.4 | 23200 |
| 2025-04-25 14:38:00 | 378.2 | 378.5 | 377.85 | 378.0 | 29000 |
| 2025-04-25 14:37:00 | 378.2 | 378.2 | 378.2 | 378.2 | 2900 |
| 2025-04-25 14:36:00 | 378.0 | 378.45 | 378.0 | 378.2 | 62350 |
| 2025-04-25 14:35:00 | 380.0 | 380.1 | 377.5 | 377.75 | 73950 |
| 2025-04-25 14:34:00 | 379.6 | 380.0 | 379.6 | 380.0 | 4350 |
| 2025-04-25 14:33:00 | 380.7 | 380.7 | 379.6 | 379.6 | 10150 |
| 2025-04-25 14:32:00 | 381.2 | 381.2 | 380.7 | 380.7 | 23200 |
| 2025-04-25 14:31:00 | 381.2 | 381.2 | 381.2 | 381.2 | 0 |
| 2025-04-25 14:30:00 | 382.0 | 382.0 | 381.2 | 381.2 | 31900 |
| 2025-04-25 14:29:00 | 381.9 | 382.0 | 381.9 | 382.0 | 1450 |
| 2025-04-25 14:28:00 | 381.9 | 381.9 | 381.9 | 381.9 | 0 |
| 2025-04-25 14:27:00 | 382.0 | 382.0 | 381.9 | 381.9 | 20300 |
| 2025-04-25 14:26:00 | 382.1 | 382.1 | 382.1 | 382.1 | 0 |
| 2025-04-25 14:25:00 | 383.05 | 383.05 | 382.1 | 382.1 | 10150 |
| 2025-04-25 14:24:00 | 382.45 | 383.05 | 382.45 | 383.05 | 4350 |
| 2025-04-25 14:23:00 | 382.9 | 382.9 | 382.45 | 382.45 | 8700 |
| 2025-04-25 14:22:00 | 382.75 | 382.75 | 382.4 | 382.4 | 1450 |
| 2025-04-25 14:21:00 | 382.6 | 382.75 | 382.6 | 382.75 | 1450 |
| 2025-04-25 14:20:00 | 382.3 | 382.6 | 382.3 | 382.6 | 5800 |
| 2025-04-25 14:19:00 | 382.0 | 383.4 | 382.0 | 382.3 | 21750 |
| 2025-04-25 14:18:00 | 381.6 | 382.0 | 381.0 | 382.0 | 2900 |
| 2025-04-25 14:17:00 | 381.6 | 381.6 | 381.6 | 381.6 | 0 |
| 2025-04-25 14:16:00 | 381.15 | 381.6 | 381.15 | 381.6 | 2900 |
| 2025-04-25 14:15:00 | 381.0 | 381.45 | 381.0 | 381.15 | 2900 |
| 2025-04-25 14:14:00 | 379.85 | 381.15 | 379.85 | 381.0 | 5800 |
| 2025-04-25 14:13:00 | 379.6 | 380.45 | 379.6 | 380.45 | 5800 |
| 2025-04-25 14:12:00 | 381.4 | 381.4 | 379.55 | 379.6 | 18850 |
| 2025-04-25 14:11:00 | 381.4 | 381.4 | 381.4 | 381.4 | 0 |
| 2025-04-25 14:10:00 | 380.4 | 381.4 | 380.4 | 381.4 | 7250 |
| 2025-04-25 14:09:00 | 381.1 | 381.1 | 381.05 | 381.1 | 2900 |
| 2025-04-25 14:08:00 | 381.8 | 381.8 | 381.0 | 381.1 | 13050 |
| 2025-04-25 14:07:00 | 383.15 | 383.15 | 381.8 | 381.8 | 11600 |
| 2025-04-25 14:06:00 | 383.15 | 383.15 | 383.15 | 383.15 | 0 |
| 2025-04-25 14:05:00 | 384.0 | 384.0 | 383.15 | 383.15 | 7250 |
| 2025-04-25 14:04:00 | 384.0 | 384.0 | 383.65 | 384.0 | 5800 |
| 2025-04-25 14:03:00 | 383.5 | 384.0 | 383.45 | 384.0 | 8700 |
| 2025-04-25 14:02:00 | 382.35 | 383.95 | 382.35 | 383.5 | 47850 |
| 2025-04-25 14:01:00 | 382.4 | 382.95 | 382.35 | 382.35 | 36250 |
| 2025-04-25 14:00:00 | 383.0 | 383.0 | 383.0 | 383.0 | 0 |
| 2025-04-25 13:59:00 | 382.0 | 383.0 | 382.0 | 383.0 | 36250 |
| 2025-04-25 13:58:00 | 381.7 | 382.0 | 381.7 | 382.0 | 7250 |
| 2025-04-25 13:57:00 | 381.8 | 381.8 | 381.7 | 381.7 | 5800 |
| 2025-04-25 13:56:00 | 381.2 | 381.2 | 381.2 | 381.2 | 0 |
| 2025-04-25 13:55:00 | 381.05 | 381.2 | 381.05 | 381.2 | 8700 |
| 2025-04-25 13:54:00 | 381.3 | 381.3 | 381.05 | 381.05 | 1450 |
| 2025-04-25 13:53:00 | 381.2 | 381.3 | 381.2 | 381.3 | 4350 |
| 2025-04-25 13:52:00 | 381.5 | 381.5 | 381.2 | 381.2 | 7250 |
| 2025-04-25 13:51:00 | 381.0 | 381.5 | 381.0 | 381.5 | 2900 |
| 2025-04-25 13:50:00 | 381.0 | 381.0 | 381.0 | 381.0 | 27550 |