Price Data Selection & Download
Poonawalla Fincorp Share Price All Time Records & Statistics (Apr 2004 - Sep 2026)
5508 daily OHLCV records on NSE from April 2004 to Sept. 2026. Review POONAWALLA PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹528.80
October 03, 2025
NSE Exchange
Share Price All Time Low
₹3.84
July 14, 2004
NSE Exchange
Highest Volume Trading Day
66,361,513
September 18, 2025 • ₹502.30
NSE Exchange
Share Price History Data (Apr 2004 - Sep 2026)
POONAWALLA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹434.00 | ₹492.00 | ₹434.00 | ₹479.40 | 7,163,603 |
| 2026-09-17 | ₹430.00 | ₹435.50 | ₹428.90 | ₹432.80 | 567,959 |
| 2026-09-16 | ₹434.50 | ₹434.95 | ₹428.10 | ₹432.45 | 679,052 |
| 2026-09-15 | ₹446.00 | ₹447.65 | ₹431.00 | ₹434.60 | 859,283 |
| 2026-09-11 | ₹443.00 | ₹449.10 | ₹436.50 | ₹445.25 | 1,633,833 |
| 2026-09-10 | ₹447.45 | ₹455.65 | ₹445.50 | ₹449.40 | 502,977 |
| 2026-09-09 | ₹450.00 | ₹451.85 | ₹444.35 | ₹448.60 | 963,582 |
| 2026-09-08 | ₹460.00 | ₹460.00 | ₹452.35 | ₹455.25 | 418,071 |
| 2026-09-07 | ₹468.00 | ₹468.05 | ₹456.30 | ₹459.15 | 452,170 |
| 2026-09-04 | ₹466.55 | ₹476.35 | ₹464.00 | ₹468.45 | 713,159 |
| 2026-09-03 | ₹462.50 | ₹467.35 | ₹458.35 | ₹465.10 | 474,848 |
| 2026-09-02 | ₹458.00 | ₹461.20 | ₹450.60 | ₹459.65 | 473,536 |
| 2026-09-01 | ₹463.85 | ₹467.00 | ₹454.90 | ₹460.95 | 1,157,729 |
| 2026-08-31 | ₹475.10 | ₹477.20 | ₹461.00 | ₹463.80 | 1,067,590 |
| 2026-08-28 | ₹482.60 | ₹486.25 | ₹475.00 | ₹479.05 | 560,278 |
| 2026-08-27 | ₹474.65 | ₹484.00 | ₹471.75 | ₹482.35 | 1,434,979 |
| 2026-08-26 | ₹478.60 | ₹480.70 | ₹471.00 | ₹472.65 | 972,858 |
| 2026-08-25 | ₹477.00 | ₹479.25 | ₹470.55 | ₹475.95 | 349,654 |
| 2026-08-24 | ₹491.00 | ₹493.30 | ₹474.00 | ₹475.10 | 1,420,503 |
| 2026-08-21 | ₹495.00 | ₹499.55 | ₹488.75 | ₹490.05 | 748,300 |
| 2026-08-20 | ₹496.30 | ₹506.00 | ₹492.40 | ₹494.05 | 890,599 |
| 2026-08-19 | ₹497.90 | ₹500.00 | ₹491.20 | ₹493.30 | 408,949 |
| 2026-08-18 | ₹498.00 | ₹503.25 | ₹494.55 | ₹497.90 | 600,068 |
| 2026-08-17 | ₹499.00 | ₹504.95 | ₹495.15 | ₹497.45 | 1,077,907 |
| 2026-08-14 | ₹505.05 | ₹511.90 | ₹492.75 | ₹497.90 | 2,731,211 |
| 2026-08-13 | ₹481.80 | ₹505.00 | ₹481.65 | ₹502.70 | 2,426,507 |
| 2026-08-12 | ₹489.95 | ₹492.25 | ₹482.10 | ₹484.10 | 726,456 |
| 2026-08-11 | ₹477.15 | ₹488.40 | ₹474.10 | ₹487.20 | 1,133,685 |
| 2026-08-10 | ₹480.00 | ₹482.95 | ₹474.40 | ₹476.70 | 1,283,245 |
| 2026-08-07 | ₹492.90 | ₹493.00 | ₹469.00 | ₹480.05 | 1,895,576 |
| 2026-08-06 | ₹483.00 | ₹494.00 | ₹475.60 | ₹490.85 | 2,831,890 |
| 2026-08-05 | ₹474.00 | ₹487.50 | ₹471.45 | ₹480.75 | 2,455,900 |
| 2026-08-04 | ₹471.70 | ₹472.20 | ₹465.00 | ₹469.65 | 477,616 |
| 2026-08-03 | ₹468.00 | ₹474.40 | ₹464.70 | ₹471.90 | 855,124 |
| 2026-07-31 | ₹480.00 | ₹485.00 | ₹461.00 | ₹463.55 | 2,691,785 |
| 2026-07-30 | ₹484.50 | ₹484.50 | ₹472.05 | ₹476.90 | 823,341 |
| 2026-07-29 | ₹467.00 | ₹483.75 | ₹463.25 | ₹481.60 | 1,143,996 |
| 2026-07-28 | ₹466.90 | ₹469.10 | ₹458.35 | ₹465.85 | 447,458 |
| 2026-07-27 | ₹457.00 | ₹472.00 | ₹456.20 | ₹465.10 | 664,006 |
| 2026-07-24 | ₹464.00 | ₹466.30 | ₹451.00 | ₹459.70 | 623,865 |
| 2026-07-23 | ₹473.00 | ₹474.50 | ₹463.00 | ₹464.95 | 480,903 |
| 2026-07-22 | ₹460.00 | ₹473.90 | ₹458.10 | ₹473.00 | 1,437,015 |
| 2026-07-21 | ₹468.10 | ₹468.80 | ₹460.60 | ₹463.20 | 798,409 |
| 2026-07-20 | ₹489.00 | ₹489.00 | ₹457.60 | ₹467.25 | 5,963,064 |
| 2026-07-17 | ₹472.90 | ₹482.00 | ₹466.85 | ₹477.30 | 1,447,885 |
| 2026-07-16 | ₹475.05 | ₹476.20 | ₹467.90 | ₹472.15 | 438,872 |
| 2026-07-15 | ₹470.95 | ₹483.45 | ₹470.95 | ₹475.55 | 866,281 |
| 2026-07-14 | ₹481.00 | ₹482.65 | ₹466.05 | ₹469.25 | 767,204 |
| 2026-07-13 | ₹471.50 | ₹486.00 | ₹468.15 | ₹485.10 | 910,643 |
| 2026-07-10 | ₹470.00 | ₹480.50 | ₹469.95 | ₹477.00 | 1,564,947 |
| 2026-07-09 | ₹458.60 | ₹469.40 | ₹458.60 | ₹463.85 | 2,036,543 |
| 2026-07-08 | ₹465.00 | ₹478.40 | ₹454.55 | ₹457.95 | 3,122,168 |
| 2026-07-07 | ₹478.65 | ₹479.80 | ₹469.00 | ₹471.75 | 2,156,880 |
| 2026-07-06 | ₹464.00 | ₹480.90 | ₹461.05 | ₹476.35 | 2,773,077 |
| 2026-07-03 | ₹458.00 | ₹466.10 | ₹453.70 | ₹460.95 | 1,697,203 |
| 2026-07-02 | ₹443.30 | ₹459.00 | ₹436.90 | ₹456.90 | 2,003,278 |
| 2026-07-01 | ₹441.10 | ₹447.30 | ₹434.40 | ₹442.15 | 1,181,400 |
| 2026-06-30 | ₹432.00 | ₹442.50 | ₹432.00 | ₹441.05 | 1,409,502 |
| 2026-06-29 | ₹440.00 | ₹442.35 | ₹425.00 | ₹428.45 | 2,451,602 |
| 2026-06-25 | ₹432.00 | ₹442.65 | ₹428.15 | ₹440.30 | 2,527,049 |
| 2026-06-24 | ₹427.00 | ₹429.95 | ₹416.25 | ₹428.15 | 1,176,442 |
| 2026-06-23 | ₹426.00 | ₹431.90 | ₹419.50 | ₹425.90 | 874,617 |
| 2026-06-22 | ₹429.00 | ₹430.80 | ₹422.05 | ₹424.70 | 1,070,917 |
| 2026-06-19 | ₹403.70 | ₹436.00 | ₹400.70 | ₹426.70 | 11,450,981 |
| 2026-06-18 | ₹406.55 | ₹413.40 | ₹401.60 | ₹404.50 | 2,261,516 |
| 2026-06-17 | ₹400.50 | ₹406.70 | ₹400.50 | ₹405.25 | 1,830,789 |
| 2026-06-16 | ₹403.05 | ₹406.65 | ₹398.45 | ₹403.45 | 1,263,523 |
| 2026-06-15 | ₹400.00 | ₹408.30 | ₹398.05 | ₹399.50 | 1,353,924 |
| 2026-06-12 | ₹376.00 | ₹393.45 | ₹375.75 | ₹391.90 | 2,079,603 |
| 2026-06-11 | ₹380.00 | ₹380.60 | ₹370.05 | ₹372.50 | 787,522 |
| 2026-06-10 | ₹384.95 | ₹385.80 | ₹378.20 | ₹380.20 | 543,144 |
| 2026-06-09 | ₹384.85 | ₹386.60 | ₹381.45 | ₹383.70 | 835,780 |
| 2026-06-08 | ₹385.85 | ₹388.45 | ₹378.20 | ₹381.05 | 663,325 |
| 2026-06-05 | ₹396.00 | ₹397.40 | ₹388.25 | ₹389.85 | 1,464,016 |
| 2026-06-04 | ₹398.00 | ₹401.55 | ₹391.50 | ₹393.35 | 1,670,262 |
| 2026-06-03 | ₹399.70 | ₹403.30 | ₹388.80 | ₹399.30 | 1,515,836 |
| 2026-06-02 | ₹392.00 | ₹399.90 | ₹385.25 | ₹397.80 | 1,019,730 |
| 2026-06-01 | ₹383.95 | ₹398.65 | ₹383.95 | ₹392.25 | 1,598,190 |
| 2026-05-29 | ₹396.00 | ₹398.90 | ₹379.05 | ₹382.85 | 2,142,714 |
| 2026-05-27 | ₹397.90 | ₹400.20 | ₹393.70 | ₹394.50 | 802,782 |
| 2026-05-26 | ₹400.95 | ₹405.00 | ₹393.45 | ₹396.55 | 1,259,333 |
| 2026-05-25 | ₹405.00 | ₹407.00 | ₹397.15 | ₹398.90 | 1,386,495 |
| 2026-05-22 | ₹397.00 | ₹404.45 | ₹394.40 | ₹399.75 | 1,437,363 |
| 2026-05-21 | ₹405.00 | ₹405.00 | ₹395.00 | ₹396.30 | 954,628 |
| 2026-05-20 | ₹399.00 | ₹402.30 | ₹394.30 | ₹400.10 | 1,670,115 |
| 2026-05-19 | ₹416.00 | ₹416.70 | ₹398.50 | ₹404.50 | 1,287,269 |
| 2026-05-18 | ₹410.00 | ₹416.25 | ₹404.10 | ₹415.15 | 804,490 |
| 2026-05-15 | ₹421.50 | ₹423.10 | ₹412.25 | ₹413.35 | 1,266,334 |
| 2026-05-14 | ₹423.20 | ₹425.85 | ₹412.05 | ₹420.70 | 741,233 |
| 2026-05-13 | ₹424.95 | ₹427.00 | ₹415.55 | ₹419.20 | 1,203,015 |
| 2026-05-12 | ₹443.00 | ₹444.00 | ₹420.20 | ₹422.05 | 1,247,259 |
| 2026-05-11 | ₹459.50 | ₹461.45 | ₹439.70 | ₹441.95 | 1,610,021 |
| 2026-05-08 | ₹457.75 | ₹468.30 | ₹451.80 | ₹462.30 | 3,051,588 |
| 2026-05-07 | ₹455.90 | ₹461.50 | ₹449.05 | ₹455.70 | 2,322,118 |
| 2026-05-06 | ₹459.00 | ₹465.00 | ₹441.00 | ₹451.70 | 14,067,710 |
| 2026-05-05 | ₹440.35 | ₹442.55 | ₹433.80 | ₹439.00 | 2,081,437 |
| 2026-05-04 | ₹423.05 | ₹444.30 | ₹420.55 | ₹437.10 | 3,402,859 |
| 2026-04-30 | ₹420.00 | ₹421.35 | ₹411.20 | ₹417.20 | 949,983 |
| 2026-04-29 | ₹417.15 | ₹424.00 | ₹408.70 | ₹421.25 | 2,935,359 |
| 2026-04-28 | ₹420.00 | ₹424.50 | ₹413.35 | ₹415.90 | 1,711,414 |
| 2026-04-27 | ₹419.30 | ₹423.75 | ₹416.80 | ₹420.00 | 1,417,594 |
| 2026-04-24 | ₹422.20 | ₹423.85 | ₹412.00 | ₹416.55 | 1,261,407 |
| 2026-04-23 | ₹420.00 | ₹428.40 | ₹417.40 | ₹420.15 | 1,311,394 |
| 2026-04-22 | ₹420.00 | ₹433.40 | ₹419.70 | ₹424.10 | 2,719,870 |
| 2026-04-21 | ₹420.85 | ₹426.40 | ₹417.25 | ₹422.50 | 4,575,565 |
| 2026-04-20 | ₹414.00 | ₹421.80 | ₹404.90 | ₹418.20 | 2,927,314 |
| 2026-04-17 | ₹407.75 | ₹417.40 | ₹401.85 | ₹413.75 | 2,687,668 |
| 2026-04-16 | ₹416.00 | ₹416.00 | ₹400.10 | ₹407.15 | 5,836,499 |
| 2026-04-15 | ₹414.10 | ₹418.80 | ₹408.65 | ₹414.40 | 2,035,643 |
| 2026-04-13 | ₹394.00 | ₹411.00 | ₹387.35 | ₹408.75 | 4,188,411 |
| 2026-04-10 | ₹395.00 | ₹413.40 | ₹394.00 | ₹400.25 | 5,800,292 |
| 2026-04-09 | ₹418.00 | ₹421.85 | ₹396.60 | ₹401.75 | 4,830,863 |
| 2026-04-08 | ₹416.00 | ₹429.95 | ₹413.10 | ₹414.80 | 2,278,099 |
| 2026-04-07 | ₹397.00 | ₹411.90 | ₹396.60 | ₹404.75 | 2,348,923 |
| 2026-04-06 | ₹394.00 | ₹406.00 | ₹385.50 | ₹395.50 | 1,162,773 |
| 2026-04-02 | ₹379.70 | ₹395.90 | ₹366.70 | ₹393.30 | 1,026,499 |
| 2026-04-01 | ₹373.00 | ₹387.85 | ₹373.00 | ₹382.65 | 663,831 |
| 2026-03-30 | ₹377.05 | ₹383.95 | ₹361.20 | ₹368.40 | 1,085,105 |
| 2026-03-27 | ₹388.55 | ₹389.00 | ₹377.00 | ₹384.55 | 1,716,532 |
| 2026-03-25 | ₹385.25 | ₹396.00 | ₹382.15 | ₹390.65 | 740,297 |
| 2026-03-24 | ₹388.00 | ₹388.30 | ₹371.80 | ₹381.45 | 916,089 |
| 2026-03-23 | ₹389.90 | ₹389.90 | ₹369.20 | ₹376.20 | 1,464,914 |
| 2026-03-20 | ₹404.95 | ₹409.50 | ₹391.20 | ₹393.60 | 2,014,796 |
| 2026-03-19 | ₹406.00 | ₹406.00 | ₹398.00 | ₹400.25 | 714,833 |
| 2026-03-18 | ₹408.00 | ₹416.00 | ₹406.20 | ₹412.05 | 2,263,414 |
| 2026-03-17 | ₹427.00 | ₹427.00 | ₹404.60 | ₹406.00 | 1,976,263 |
| 2026-03-16 | ₹407.80 | ₹426.70 | ₹402.55 | ₹423.40 | 2,036,962 |
| 2026-03-13 | ₹409.10 | ₹410.60 | ₹400.15 | ₹408.35 | 1,081,386 |
| 2026-03-12 | ₹411.00 | ₹415.80 | ₹405.00 | ₹410.95 | 804,676 |
| 2026-03-11 | ₹425.15 | ₹428.00 | ₹414.10 | ₹417.70 | 736,097 |
| 2026-03-10 | ₹416.95 | ₹426.50 | ₹412.30 | ₹424.25 | 823,564 |
| 2026-03-09 | ₹415.00 | ₹416.95 | ₹404.15 | ₹413.65 | 580,988 |
| 2026-03-06 | ₹431.00 | ₹435.70 | ₹421.00 | ₹423.50 | 408,658 |
| 2026-03-05 | ₹429.00 | ₹435.50 | ₹425.00 | ₹433.60 | 533,394 |
| 2026-03-04 | ₹432.00 | ₹433.70 | ₹420.35 | ₹425.85 | 2,745,648 |
| 2026-03-02 | ₹440.00 | ₹452.70 | ₹433.00 | ₹438.45 | 1,191,394 |
| 2026-02-27 | ₹464.00 | ₹464.00 | ₹450.00 | ₹454.80 | 946,390 |
| 2026-02-26 | ₹473.00 | ₹475.55 | ₹461.25 | ₹464.20 | 3,087,474 |
| 2026-02-25 | ₹470.00 | ₹472.90 | ₹454.60 | ₹461.05 | 1,082,759 |
| 2026-02-24 | ₹471.00 | ₹472.25 | ₹465.65 | ₹468.10 | 478,965 |
| 2026-02-23 | ₹473.10 | ₹480.50 | ₹467.00 | ₹473.00 | 1,311,512 |
| 2026-02-20 | ₹474.80 | ₹479.70 | ₹468.00 | ₹471.15 | 990,063 |
| 2026-02-19 | ₹490.35 | ₹493.80 | ₹471.10 | ₹474.80 | 1,433,197 |
| 2026-02-18 | ₹477.45 | ₹493.00 | ₹475.50 | ₹490.40 | 2,329,178 |
| 2026-02-17 | ₹460.75 | ₹486.50 | ₹459.10 | ₹475.95 | 2,592,232 |
| 2026-02-16 | ₹462.00 | ₹479.60 | ₹458.60 | ₹460.70 | 1,446,943 |
| 2026-02-13 | ₹471.95 | ₹472.80 | ₹460.00 | ₹464.15 | 769,227 |
| 2026-02-12 | ₹484.45 | ₹489.80 | ₹470.00 | ₹472.65 | 1,410,022 |
| 2026-02-11 | ₹484.00 | ₹503.00 | ₹478.70 | ₹489.30 | 4,915,353 |
| 2026-02-10 | ₹460.00 | ₹494.00 | ₹457.15 | ₹485.90 | 4,126,476 |
| 2026-02-09 | ₹430.70 | ₹471.75 | ₹427.20 | ₹465.85 | 7,288,269 |
| 2026-02-06 | ₹410.30 | ₹442.40 | ₹402.75 | ₹431.50 | 2,140,087 |
| 2026-02-05 | ₹418.10 | ₹418.20 | ₹396.00 | ₹410.05 | 1,950,285 |
| 2026-02-04 | ₹411.00 | ₹422.50 | ₹403.75 | ₹420.20 | 1,191,232 |
| 2026-02-03 | ₹409.05 | ₹415.00 | ₹400.00 | ₹409.40 | 1,428,970 |
| 2026-02-02 | ₹386.30 | ₹396.00 | ₹373.80 | ₹394.25 | 1,513,670 |
| 2026-02-01 | ₹400.70 | ₹402.00 | ₹373.05 | ₹389.90 | 937,330 |
| 2026-01-30 | ₹394.85 | ₹401.95 | ₹390.25 | ₹399.00 | 847,134 |
| 2026-01-29 | ₹406.30 | ₹407.00 | ₹396.90 | ₹399.90 | 1,029,766 |
| 2026-01-28 | ₹409.15 | ₹411.75 | ₹393.85 | ₹406.30 | 1,380,940 |
| 2026-01-27 | ₹416.00 | ₹416.00 | ₹393.05 | ₹404.40 | 2,164,966 |
| 2026-01-23 | ₹448.65 | ₹448.65 | ₹410.50 | ₹414.40 | 2,494,967 |
| 2026-01-22 | ₹444.00 | ₹449.00 | ₹437.00 | ₹447.70 | 1,168,503 |
| 2026-01-21 | ₹448.00 | ₹448.20 | ₹430.70 | ₹439.60 | 1,202,626 |
| 2026-01-20 | ₹473.70 | ₹474.00 | ₹443.00 | ₹448.00 | 1,445,050 |
| 2026-01-19 | ₹476.50 | ₹492.60 | ₹462.10 | ₹473.00 | 5,874,846 |
| 2026-01-16 | ₹474.60 | ₹482.00 | ₹460.30 | ₹463.95 | 1,375,896 |
| 2026-01-14 | ₹459.00 | ₹474.00 | ₹456.35 | ₹471.25 | 715,687 |
| 2026-01-13 | ₹453.50 | ₹463.35 | ₹449.30 | ₹461.15 | 569,642 |
| 2026-01-12 | ₹459.00 | ₹460.10 | ₹446.35 | ₹450.50 | 661,597 |
| 2026-01-09 | ₹460.55 | ₹467.55 | ₹457.50 | ₹462.40 | 1,202,762 |
| 2026-01-08 | ₹471.00 | ₹471.00 | ₹456.30 | ₹460.50 | 612,870 |
| 2026-01-07 | ₹478.00 | ₹481.95 | ₹466.65 | ₹470.40 | 844,875 |
| 2026-01-06 | ₹485.90 | ₹490.50 | ₹477.50 | ₹479.25 | 755,474 |
| 2026-01-05 | ₹484.00 | ₹497.40 | ₹476.40 | ₹485.10 | 2,435,095 |
| 2026-01-02 | ₹484.70 | ₹489.00 | ₹478.30 | ₹480.55 | 704,071 |
| 2026-01-01 | ₹485.85 | ₹490.00 | ₹481.00 | ₹483.20 | 740,840 |
Poonawalla Fincorp Share Price Performance Analysis (Apr 2004 - Sep 2026)
POONAWALLA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.79%
₹483.20 → ₹479.40
Year to Date
Price Volatility
7.84%
Low Volatility
Year to Date
Average Daily Volume
1,746,540
Year to Date Average
NSE Exchange
Poonawalla Fincorp Share Price History – Frequently Asked Questions
Common questions about POONAWALLA historical data and records. Analyse POONAWALLA shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Poonawalla Fincorp (POONAWALLA)?
The all-time high share price of Poonawalla Fincorp was ₹528.8 recorded on October 03, 2025 on the NSE exchange.
What is the all-time low share price of Poonawalla Fincorp (POONAWALLA)?
The all-time low share price of Poonawalla Fincorp was ₹3.84 recorded on July 14, 2004 on the NSE exchange.
How can I download POONAWALLA historical share price data?
You can download Poonawalla Fincorp historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for POONAWALLA shares?
The highest trading volume day for Poonawalla Fincorp was 66,361,513 shares traded on September 18, 2025 on the NSE exchange, with share price at ₹502.3.