Price Data Selection & Download
Power Finance Corporation Share Price All Time Records & Statistics (Feb 2007 - Jun 2026)
4764 daily OHLCV records on NSE from Feb. 2007 to June 2026. Examine Power Finance Corporation quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹580.00
July 12, 2024
NSE Exchange
Share Price All Time Low
₹34.15
October 27, 2008
NSE Exchange
Highest Volume Trading Day
230,284,955
February 23, 2007 • ₹44.65
NSE Exchange
Share Price History Data (Feb 2007 - Jun 2026)
PFC daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹431.00 | ₹439.00 | ₹430.15 | ₹437.10 | 5,505,436 |
| 2026-06-23 | ₹443.00 | ₹443.00 | ₹429.65 | ₹430.90 | 6,123,525 |
| 2026-06-22 | ₹433.00 | ₹444.80 | ₹430.55 | ₹440.95 | 10,050,117 |
| 2026-06-19 | ₹429.30 | ₹432.00 | ₹425.65 | ₹431.00 | 3,496,218 |
| 2026-06-18 | ₹432.10 | ₹436.65 | ₹422.65 | ₹429.30 | 4,496,589 |
| 2026-06-17 | ₹429.00 | ₹433.50 | ₹425.10 | ₹431.75 | 6,800,575 |
| 2026-06-16 | ₹426.50 | ₹433.95 | ₹424.85 | ₹427.50 | 5,312,213 |
| 2026-06-15 | ₹426.50 | ₹433.70 | ₹423.20 | ₹424.50 | 5,820,085 |
| 2026-06-12 | ₹418.10 | ₹421.60 | ₹414.20 | ₹421.05 | 5,544,060 |
| 2026-06-11 | ₹429.90 | ₹429.90 | ₹412.50 | ₹413.55 | 9,264,298 |
| 2026-06-10 | ₹435.60 | ₹440.65 | ₹429.90 | ₹431.30 | 4,359,935 |
| 2026-06-09 | ₹430.30 | ₹438.00 | ₹429.70 | ₹435.60 | 5,861,502 |
| 2026-06-08 | ₹426.20 | ₹435.40 | ₹425.20 | ₹428.40 | 6,618,546 |
| 2026-06-05 | ₹425.15 | ₹438.50 | ₹425.15 | ₹431.75 | 10,804,549 |
| 2026-06-04 | ₹416.00 | ₹428.90 | ₹416.00 | ₹424.45 | 6,886,255 |
| 2026-06-03 | ₹413.00 | ₹418.55 | ₹408.45 | ₹416.60 | 5,373,519 |
| 2026-06-02 | ₹416.10 | ₹418.00 | ₹409.75 | ₹413.05 | 6,066,023 |
| 2026-06-01 | ₹431.00 | ₹431.90 | ₹420.05 | ₹421.10 | 2,620,603 |
| 2026-05-29 | ₹435.95 | ₹439.25 | ₹425.15 | ₹428.60 | 16,317,068 |
| 2026-05-27 | ₹432.00 | ₹435.65 | ₹429.25 | ₹433.50 | 3,288,554 |
| 2026-05-26 | ₹440.30 | ₹440.90 | ₹430.55 | ₹433.70 | 4,643,484 |
| 2026-05-25 | ₹438.00 | ₹443.65 | ₹435.20 | ₹438.90 | 4,616,153 |
| 2026-05-22 | ₹432.00 | ₹434.20 | ₹428.70 | ₹430.55 | 3,609,645 |
| 2026-05-21 | ₹435.40 | ₹441.65 | ₹430.00 | ₹431.00 | 6,959,709 |
| 2026-05-20 | ₹430.00 | ₹432.45 | ₹422.35 | ₹429.35 | 4,861,888 |
| 2026-05-19 | ₹429.70 | ₹434.45 | ₹426.10 | ₹431.60 | 3,990,614 |
| 2026-05-18 | ₹443.80 | ₹443.80 | ₹427.40 | ₹429.80 | 4,593,536 |
| 2026-05-15 | ₹451.45 | ₹452.35 | ₹443.00 | ₹445.75 | 3,410,695 |
| 2026-05-14 | ₹449.75 | ₹452.95 | ₹439.10 | ₹451.45 | 6,275,043 |
| 2026-05-13 | ₹440.05 | ₹453.90 | ₹437.10 | ₹446.00 | 12,771,382 |
| 2026-05-12 | ₹448.00 | ₹456.80 | ₹439.45 | ₹440.70 | 4,928,790 |
| 2026-05-11 | ₹457.00 | ₹459.45 | ₹447.40 | ₹448.50 | 5,034,155 |
| 2026-05-08 | ₹458.00 | ₹467.25 | ₹455.55 | ₹461.35 | 8,789,899 |
| 2026-05-07 | ₹464.45 | ₹467.40 | ₹456.00 | ₹457.55 | 3,830,694 |
| 2026-05-06 | ₹459.30 | ₹464.85 | ₹454.60 | ₹463.90 | 5,229,630 |
| 2026-05-05 | ₹448.25 | ₹460.25 | ₹444.00 | ₹456.90 | 7,671,690 |
| 2026-05-04 | ₹452.35 | ₹456.15 | ₹446.05 | ₹448.25 | 8,092,056 |
| 2026-04-30 | ₹464.00 | ₹464.70 | ₹447.00 | ₹448.40 | 9,436,314 |
| 2026-04-29 | ₹477.00 | ₹477.90 | ₹461.90 | ₹464.75 | 10,926,068 |
| 2026-04-28 | ₹471.65 | ₹486.50 | ₹470.20 | ₹481.40 | 10,746,434 |
| 2026-04-27 | ₹471.00 | ₹478.35 | ₹470.95 | ₹474.90 | 6,021,520 |
| 2026-04-24 | ₹469.55 | ₹471.15 | ₹462.30 | ₹469.35 | 8,149,142 |
| 2026-04-23 | ₹467.50 | ₹472.30 | ₹466.10 | ₹469.80 | 6,711,033 |
| 2026-04-22 | ₹469.00 | ₹475.75 | ₹468.90 | ₹470.30 | 5,219,754 |
| 2026-04-21 | ₹474.00 | ₹479.00 | ₹469.35 | ₹471.10 | 5,478,143 |
| 2026-04-20 | ₹464.85 | ₹475.20 | ₹456.60 | ₹472.85 | 10,992,233 |
| 2026-04-17 | ₹460.00 | ₹467.20 | ₹455.45 | ₹464.85 | 10,255,394 |
| 2026-04-16 | ₹447.80 | ₹467.00 | ₹446.50 | ₹458.90 | 23,065,922 |
| 2026-04-15 | ₹438.80 | ₹446.50 | ₹438.00 | ₹444.75 | 13,577,979 |
| 2026-04-13 | ₹422.05 | ₹434.20 | ₹420.05 | ₹433.55 | 8,965,276 |
| 2026-04-10 | ₹431.00 | ₹438.80 | ₹426.40 | ₹434.90 | 10,459,717 |
| 2026-04-09 | ₹418.55 | ₹432.80 | ₹413.45 | ₹428.05 | 11,760,659 |
| 2026-04-08 | ₹423.00 | ₹425.80 | ₹413.75 | ₹417.65 | 14,645,774 |
| 2026-04-07 | ₹405.00 | ₹409.15 | ₹402.35 | ₹407.40 | 5,054,496 |
| 2026-04-06 | ₹402.60 | ₹407.55 | ₹398.85 | ₹405.90 | 7,162,794 |
| 2026-04-02 | ₹391.05 | ₹403.95 | ₹382.25 | ₹402.25 | 9,147,188 |
| 2026-04-01 | ₹393.00 | ₹400.10 | ₹387.10 | ₹397.70 | 10,351,420 |
| 2026-03-30 | ₹391.80 | ₹394.95 | ₹363.15 | ₹379.50 | 9,142,669 |
| 2026-03-27 | ₹402.00 | ₹403.95 | ₹394.75 | ₹396.00 | 9,033,117 |
| 2026-03-25 | ₹402.15 | ₹409.20 | ₹400.85 | ₹403.45 | 9,329,612 |
| 2026-03-24 | ₹408.45 | ₹409.65 | ₹395.55 | ₹398.75 | 12,403,753 |
| 2026-03-23 | ₹402.95 | ₹402.95 | ₹386.40 | ₹398.00 | 10,830,695 |
| 2026-03-20 | ₹415.00 | ₹428.50 | ₹411.05 | ₹412.85 | 12,199,222 |
| 2026-03-19 | ₹423.00 | ₹426.65 | ₹409.10 | ₹411.85 | 6,730,692 |
| 2026-03-18 | ₹420.95 | ₹434.95 | ₹418.50 | ₹432.25 | 15,012,423 |
| 2026-03-17 | ₹406.90 | ₹419.35 | ₹404.30 | ₹418.05 | 8,563,553 |
| 2026-03-16 | ₹404.20 | ₹410.00 | ₹396.55 | ₹406.25 | 6,317,752 |
| 2026-03-13 | ₹414.30 | ₹418.25 | ₹402.05 | ₹405.60 | 11,202,358 |
| 2026-03-12 | ₹403.90 | ₹421.35 | ₹398.00 | ₹415.90 | 8,640,995 |
| 2026-03-11 | ₹410.10 | ₹416.95 | ₹405.45 | ₹406.90 | 5,629,884 |
| 2026-03-10 | ₹398.00 | ₹414.90 | ₹396.45 | ₹412.15 | 10,244,278 |
| 2026-03-09 | ₹395.00 | ₹399.60 | ₹384.25 | ₹392.80 | 9,226,515 |
| 2026-03-06 | ₹414.00 | ₹425.15 | ₹405.75 | ₹407.85 | 8,236,742 |
| 2026-03-05 | ₹398.00 | ₹415.85 | ₹397.10 | ₹413.65 | 9,973,521 |
| 2026-03-04 | ₹400.00 | ₹404.00 | ₹391.00 | ₹396.55 | 10,651,800 |
| 2026-03-02 | ₹400.00 | ₹409.90 | ₹398.70 | ₹406.20 | 6,388,337 |
| 2026-02-27 | ₹420.00 | ₹422.05 | ₹410.60 | ₹413.80 | 6,922,370 |
| 2026-02-26 | ₹423.90 | ₹426.90 | ₹416.85 | ₹420.60 | 5,228,533 |
| 2026-02-25 | ₹421.00 | ₹425.25 | ₹417.00 | ₹423.60 | 7,232,299 |
| 2026-02-24 | ₹410.95 | ₹420.25 | ₹407.25 | ₹419.40 | 8,723,019 |
| 2026-02-23 | ₹412.50 | ₹417.50 | ₹407.60 | ₹411.80 | 9,008,749 |
| 2026-02-20 | ₹405.00 | ₹411.00 | ₹404.75 | ₹410.10 | 7,321,729 |
| 2026-02-19 | ₹420.75 | ₹421.25 | ₹407.00 | ₹409.55 | 4,478,620 |
| 2026-02-18 | ₹419.00 | ₹424.00 | ₹417.65 | ₹420.45 | 5,455,712 |
| 2026-02-17 | ₹411.00 | ₹418.00 | ₹409.30 | ₹416.95 | 5,584,350 |
| 2026-02-16 | ₹400.10 | ₹413.25 | ₹397.25 | ₹411.80 | 4,725,398 |
| 2026-02-13 | ₹407.45 | ₹408.00 | ₹399.40 | ₹400.55 | 7,060,981 |
| 2026-02-12 | ₹418.00 | ₹421.00 | ₹408.10 | ₹410.55 | 6,977,349 |
| 2026-02-11 | ₹413.25 | ₹417.00 | ₹412.30 | ₹415.85 | 3,387,714 |
| 2026-02-10 | ₹416.00 | ₹418.55 | ₹408.10 | ₹413.25 | 8,675,871 |
| 2026-02-09 | ₹425.00 | ₹430.40 | ₹405.50 | ₹415.20 | 19,537,837 |
| 2026-02-06 | ₹412.90 | ₹420.40 | ₹405.90 | ₹419.20 | 10,129,279 |
| 2026-02-05 | ₹415.70 | ₹420.40 | ₹405.60 | ₹415.00 | 21,560,718 |
| 2026-02-04 | ₹392.70 | ₹415.90 | ₹390.00 | ₹414.60 | 22,538,378 |
| 2026-02-03 | ₹404.00 | ₹404.00 | ₹386.85 | ₹392.60 | 10,172,106 |
| 2026-02-02 | ₹383.00 | ₹391.00 | ₹373.40 | ₹385.65 | 14,731,376 |
| 2026-02-01 | ₹379.35 | ₹401.45 | ₹370.00 | ₹381.50 | 22,994,742 |
| 2026-01-30 | ₹384.00 | ₹384.45 | ₹376.00 | ₹379.35 | 17,579,735 |
| 2026-01-29 | ₹385.00 | ₹390.75 | ₹383.00 | ₹386.80 | 11,535,966 |
| 2026-01-28 | ₹362.45 | ₹384.15 | ₹362.15 | ₹383.05 | 12,905,737 |
| 2026-01-27 | ₹358.20 | ₹364.20 | ₹356.55 | ₹361.65 | 5,750,519 |
| 2026-01-23 | ₹365.00 | ₹371.10 | ₹357.65 | ₹358.65 | 6,728,741 |
| 2026-01-22 | ₹360.20 | ₹366.35 | ₹360.20 | ₹364.70 | 3,365,970 |
| 2026-01-21 | ₹359.10 | ₹362.20 | ₹351.40 | ₹357.65 | 6,225,235 |
| 2026-01-20 | ₹370.75 | ₹371.30 | ₹358.00 | ₹360.50 | 4,993,397 |
| 2026-01-19 | ₹374.00 | ₹375.80 | ₹370.65 | ₹372.15 | 4,895,367 |
| 2026-01-16 | ₹373.90 | ₹379.15 | ₹370.30 | ₹375.35 | 6,139,589 |
| 2026-01-14 | ₹369.50 | ₹373.30 | ₹367.50 | ₹371.85 | 4,944,952 |
| 2026-01-13 | ₹373.80 | ₹374.90 | ₹366.00 | ₹369.55 | 5,638,105 |
| 2026-01-12 | ₹357.15 | ₹372.85 | ₹355.00 | ₹371.80 | 8,700,735 |
| 2026-01-09 | ₹363.65 | ₹367.10 | ₹357.60 | ₹358.90 | 5,369,561 |
| 2026-01-08 | ₹376.95 | ₹379.50 | ₹363.10 | ₹365.45 | 7,774,241 |
| 2026-01-07 | ₹376.10 | ₹377.65 | ₹372.65 | ₹376.95 | 5,966,190 |
| 2026-01-06 | ₹376.00 | ₹381.50 | ₹373.00 | ₹376.25 | 6,800,656 |
| 2026-01-05 | ₹378.20 | ₹378.90 | ₹371.70 | ₹375.05 | 6,164,496 |
| 2026-01-02 | ₹365.20 | ₹378.80 | ₹363.55 | ₹375.95 | 19,990,998 |
| 2026-01-01 | ₹358.90 | ₹363.95 | ₹356.25 | ₹363.15 | 7,388,994 |
Power Finance Corporation Share Price Performance Analysis (Feb 2007 - Jun 2026)
PFC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.36%
₹363.15 → ₹437.10
Year to Date
Price Volatility
7.10%
Low Volatility
Year to Date
Average Daily Volume
8,368,463
Year to Date Average
NSE Exchange
Power Finance Corporation Share Price History – Frequently Asked Questions
Common questions about PFC historical data and records. Explore PFC true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Power Finance Corporation (PFC)?
The all-time high share price of Power Finance Corporation was ₹580.0 recorded on July 12, 2024 on the NSE exchange.
What is the all-time low share price of Power Finance Corporation (PFC)?
The all-time low share price of Power Finance Corporation was ₹34.15 recorded on October 27, 2008 on the NSE exchange.
How can I download PFC historical share price data?
You can download Power Finance Corporation 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 PFC shares?
The highest trading volume day for Power Finance Corporation was 230,284,955 shares traded on February 23, 2007 on the NSE exchange, with share price at ₹44.65.