Poonawalla Fincorp (POONAWALLA) | Historial de Precios y Rendimientos | 2012 - 2025
Gráfico de Precios Históricos de Poonawalla Fincorp
Datos de Precios Históricos de Poonawalla Fincorp
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹524,40 | +4,41% | ₹505,00 | ₹528,80 | ₹499,35 | 5,5M |
| 1 oct. 2025 | ₹502,25 | +0,93% | ₹501,10 | ₹506,00 | ₹489,35 | 1,5M |
| 30 sept. 2025 | ₹497,60 | -0,78% | ₹502,00 | ₹503,70 | ₹487,25 | 1,6M |
| 29 sept. 2025 | ₹501,50 | +3,35% | ₹490,25 | ₹506,20 | ₹487,25 | 4,1M |
| 26 sept. 2025 | ₹485,25 | -1,66% | ₹488,65 | ₹492,50 | ₹481,55 | 870,2K |
| 25 sept. 2025 | ₹493,45 | +1,64% | ₹484,90 | ₹501,00 | ₹481,00 | 2,9M |
| 24 sept. 2025 | ₹485,50 | +0,53% | ₹482,95 | ₹493,90 | ₹480,00 | 2,0M |
| 23 sept. 2025 | ₹482,95 | -0,31% | ₹485,95 | ₹489,40 | ₹478,45 | 1,1M |
| 22 sept. 2025 | ₹484,45 | -3,16% | ₹498,00 | ₹501,35 | ₹482,30 | 3,3M |
| 19 sept. 2025 | ₹500,25 | -0,37% | ₹502,10 | ₹509,00 | ₹493,45 | 9,2M |
| 18 sept. 2025 | ₹502,10 | +12,30% | ₹453,00 | ₹513,35 | ₹451,00 | 66,7M |
| 17 sept. 2025 | ₹447,10 | +1,19% | ₹443,55 | ₹456,75 | ₹442,80 | 1,9M |
| 16 sept. 2025 | ₹441,85 | +0,61% | ₹439,20 | ₹447,70 | ₹438,50 | 3,2M |
| 15 sept. 2025 | ₹439,15 | -0,07% | ₹437,50 | ₹447,50 | ₹435,70 | 792,6K |
| 12 sept. 2025 | ₹439,45 | +0,24% | ₹441,90 | ₹444,35 | ₹437,40 | 575,2K |
| 11 sept. 2025 | ₹438,40 | -2,68% | ₹449,00 | ₹452,45 | ₹436,90 | 620,2K |
| 10 sept. 2025 | ₹450,45 | +4,54% | ₹430,40 | ₹453,00 | ₹430,40 | 1,9M |
| 9 sept. 2025 | ₹430,90 | +0,47% | ₹430,00 | ₹435,00 | ₹426,60 | 424,1K |
| 8 sept. 2025 | ₹428,90 | -0,63% | ₹432,85 | ₹435,00 | ₹427,05 | 269,4K |
| 5 sept. 2025 | ₹431,60 | -0,27% | ₹436,30 | ₹438,25 | ₹430,60 | 378,6K |
| 4 sept. 2025 | ₹432,75 | -2,30% | ₹444,05 | ₹452,80 | ₹430,60 | 1,0M |
| 3 sept. 2025 | ₹442,95 | +4,04% | ₹425,95 | ₹445,00 | ₹424,00 | 974,0K |
| 2 sept. 2025 | ₹425,75 | -0,69% | ₹431,00 | ₹433,05 | ₹424,40 | 957,8K |
| 1 sept. 2025 | ₹428,70 | -0,66% | ₹431,65 | ₹433,20 | ₹426,10 | 758,7K |
| 29 ago. 2025 | ₹431,55 | +0,45% | ₹428,45 | ₹433,50 | ₹423,05 | 989,1K |
| 28 ago. 2025 | ₹429,60 | -5,10% | ₹452,95 | ₹455,20 | ₹421,40 | 3,1M |
| 27 ago. 2025 | ₹452,70 | 0,00% | ₹452,70 | ₹452,70 | ₹452,70 | N/A |
| 26 ago. 2025 | ₹452,70 | -3,21% | ₹466,95 | ₹469,90 | ₹450,65 | 1,2M |
| 25 ago. 2025 | ₹467,70 | +0,47% | ₹465,90 | ₹470,95 | ₹462,90 | 1,3M |
| 22 ago. 2025 | ₹465,50 | +3,27% | ₹451,00 | ₹467,00 | ₹449,55 | 1,7M |
| 21 ago. 2025 | ₹450,75 | -2,60% | ₹463,00 | ₹466,30 | ₹449,45 | 756,2K |
| 20 ago. 2025 | ₹462,80 | -1,48% | ₹469,20 | ₹469,20 | ₹461,75 | 459,9K |
| 19 ago. 2025 | ₹469,75 | +0,40% | ₹469,00 | ₹470,40 | ₹461,70 | 727,1K |
| 18 ago. 2025 | ₹467,90 | +2,67% | ₹458,00 | ₹474,25 | ₹458,00 | 1,7M |
| 14 ago. 2025 | ₹455,75 | +0,89% | ₹452,05 | ₹461,00 | ₹452,05 | 841,9K |
| 13 ago. 2025 | ₹451,75 | +1,12% | ₹448,05 | ₹457,25 | ₹448,05 | 1,1M |
| 12 ago. 2025 | ₹446,75 | +0,97% | ₹442,75 | ₹450,90 | ₹440,65 | 841,1K |
| 11 ago. 2025 | ₹442,45 | +1,88% | ₹434,30 | ₹443,40 | ₹432,60 | 570,7K |
| 8 ago. 2025 | ₹434,30 | -2,29% | ₹444,50 | ₹445,00 | ₹432,60 | 587,3K |
| 7 ago. 2025 | ₹444,50 | +0,93% | ₹440,00 | ₹446,00 | ₹436,50 | 977,1K |
| 6 ago. 2025 | ₹440,40 | +0,46% | ₹438,00 | ₹443,55 | ₹432,45 | 1,1M |
| 5 ago. 2025 | ₹438,40 | +1,69% | ₹430,00 | ₹440,50 | ₹424,20 | 1,3M |
| 4 ago. 2025 | ₹431,10 | +2,80% | ₹418,65 | ₹432,50 | ₹414,05 | 1,4M |
| 1 ago. 2025 | ₹419,35 | -0,69% | ₹424,30 | ₹424,85 | ₹411,00 | 1,8M |
| 31 jul. 2025 | ₹422,25 | +1,99% | ₹409,60 | ₹430,60 | ₹409,25 | 2,3M |
| 30 jul. 2025 | ₹414,00 | -0,40% | ₹413,90 | ₹426,40 | ₹411,90 | 1,3M |
| 29 jul. 2025 | ₹415,65 | -1,19% | ₹421,70 | ₹421,70 | ₹401,10 | 3,7M |
| 28 jul. 2025 | ₹420,65 | +1,78% | ₹421,65 | ₹444,90 | ₹417,10 | 13,2M |
| 25 jul. 2025 | ₹413,30 | -4,43% | ₹431,00 | ₹431,00 | ₹406,80 | 3,0M |
| 24 jul. 2025 | ₹432,45 | -3,14% | ₹446,45 | ₹446,45 | ₹430,20 | 1,6M |
| 23 jul. 2025 | ₹446,45 | -1,32% | ₹454,90 | ₹456,15 | ₹442,50 | 763,0K |
| 22 jul. 2025 | ₹452,40 | -1,41% | ₹461,50 | ₹465,30 | ₹451,00 | 813,9K |
| 21 jul. 2025 | ₹458,85 | +1,47% | ₹453,50 | ₹465,90 | ₹453,50 | 2,7M |
| 18 jul. 2025 | ₹452,20 | +0,98% | ₹449,20 | ₹457,30 | ₹446,45 | 1,5M |
| 17 jul. 2025 | ₹447,80 | -1,24% | ₹456,00 | ₹456,00 | ₹445,65 | 460,2K |
| 16 jul. 2025 | ₹453,40 | -0,15% | ₹454,10 | ₹456,90 | ₹448,30 | 455,4K |
| 15 jul. 2025 | ₹454,10 | -0,10% | ₹455,80 | ₹457,70 | ₹451,30 | 509,6K |
| 14 jul. 2025 | ₹454,55 | -0,05% | ₹453,25 | ₹456,80 | ₹445,40 | 1,2M |
| 11 jul. 2025 | ₹454,80 | -2,67% | ₹464,05 | ₹467,80 | ₹450,05 | 808,0K |
| 10 jul. 2025 | ₹467,30 | -0,31% | ₹469,10 | ₹471,90 | ₹466,10 | 538,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹524,40 | +8,07% | ₹490,25 | ₹528,80 | ₹487,25 | 12,7M |
| 22 sept. 2025 | ₹485,25 | -3,00% | ₹498,00 | ₹501,35 | ₹478,45 | 10,3M |
| 15 sept. 2025 | ₹500,25 | +13,84% | ₹437,50 | ₹513,35 | ₹435,70 | 81,7M |
| 8 sept. 2025 | ₹439,45 | +1,82% | ₹432,85 | ₹453,00 | ₹426,60 | 3,8M |
| 1 sept. 2025 | ₹431,60 | +0,01% | ₹431,65 | ₹452,80 | ₹424,00 | 4,1M |
| 25 ago. 2025 | ₹431,55 | -7,29% | ₹465,90 | ₹470,95 | ₹421,40 | 6,6M |
| 18 ago. 2025 | ₹465,50 | +2,14% | ₹458,00 | ₹474,25 | ₹449,45 | 5,3M |
| 11 ago. 2025 | ₹455,75 | +4,94% | ₹434,30 | ₹461,00 | ₹432,60 | 3,4M |
| 4 ago. 2025 | ₹434,30 | +3,57% | ₹418,65 | ₹446,00 | ₹414,05 | 5,4M |
| 28 jul. 2025 | ₹419,35 | +1,46% | ₹421,65 | ₹444,90 | ₹401,10 | 22,4M |
| 21 jul. 2025 | ₹413,30 | -8,60% | ₹453,50 | ₹465,90 | ₹406,80 | 8,9M |
| 14 jul. 2025 | ₹452,20 | -0,57% | ₹453,25 | ₹457,70 | ₹445,40 | 4,1M |
| 7 jul. 2025 | ₹454,80 | -3,76% | ₹472,40 | ₹473,20 | ₹450,05 | 5,6M |
| 30 jun. 2025 | ₹472,55 | +3,69% | ₹451,65 | ₹483,40 | ₹451,65 | 10,5M |
| 23 jun. 2025 | ₹455,75 | +9,85% | ₹409,10 | ₹458,05 | ₹409,10 | 19,0M |
| 16 jun. 2025 | ₹414,90 | -0,41% | ₹414,05 | ₹425,95 | ₹407,70 | 4,8M |
| 9 jun. 2025 | ₹416,60 | -1,07% | ₹426,90 | ₹434,05 | ₹407,95 | 8,0M |
| 2 jun. 2025 | ₹421,10 | +4,30% | ₹404,35 | ₹423,75 | ₹396,70 | 7,2M |
| 26 may. 2025 | ₹403,75 | +1,70% | ₹397,00 | ₹407,30 | ₹392,75 | 5,1M |
| 19 may. 2025 | ₹397,00 | +0,47% | ₹395,15 | ₹400,95 | ₹388,00 | 5,3M |
| 12 may. 2025 | ₹395,15 | +6,22% | ₹377,10 | ₹397,10 | ₹377,05 | 6,5M |
| 5 may. 2025 | ₹372,00 | -1,64% | ₹379,00 | ₹395,55 | ₹362,15 | 8,4M |
| 28 abr. 2025 | ₹378,20 | -0,58% | ₹369,00 | ₹391,00 | ₹363,50 | 9,1M |
| 21 abr. 2025 | ₹380,40 | -1,10% | ₹386,55 | ₹416,75 | ₹378,00 | 12,9M |
| 14 abr. 2025 | ₹384,65 | +5,01% | ₹374,50 | ₹391,00 | ₹369,65 | 6,2M |
| 7 abr. 2025 | ₹366,30 | +3,75% | ₹318,00 | ₹367,90 | ₹318,00 | 7,4M |
| 31 mar. 2025 | ₹353,05 | +0,74% | ₹350,45 | ₹364,70 | ₹341,05 | 8,2M |
| 24 mar. 2025 | ₹350,45 | +4,67% | ₹338,00 | ₹356,95 | ₹335,00 | 22,9M |
| 17 mar. 2025 | ₹334,80 | +19,00% | ₹282,00 | ₹337,90 | ₹281,35 | 15,9M |
| 10 mar. 2025 | ₹281,35 | -2,46% | ₹290,00 | ₹294,80 | ₹277,60 | 5,7M |
| 3 mar. 2025 | ₹288,45 | +2,54% | ₹280,95 | ₹291,25 | ₹267,20 | 7,7M |
| 24 feb. 2025 | ₹281,30 | -3,20% | ₹286,45 | ₹291,95 | ₹270,00 | 9,0M |
| 17 feb. 2025 | ₹290,60 | +1,41% | ₹289,50 | ₹301,70 | ₹279,60 | 7,8M |
| 10 feb. 2025 | ₹286,55 | -9,52% | ₹314,95 | ₹315,70 | ₹284,90 | 8,7M |
| 3 feb. 2025 | ₹316,70 | +2,69% | ₹305,15 | ₹326,40 | ₹303,05 | 8,2M |
| 27 ene. 2025 | ₹308,40 | -2,71% | ₹314,00 | ₹327,75 | ₹301,95 | 13,4M |
| 20 ene. 2025 | ₹317,00 | +0,94% | ₹312,50 | ₹336,35 | ₹311,45 | 9,9M |
| 13 ene. 2025 | ₹314,05 | +1,88% | ₹301,00 | ₹320,15 | ₹300,15 | 6,9M |
| 6 ene. 2025 | ₹308,25 | -3,55% | ₹320,50 | ₹329,50 | ₹303,50 | 19,0M |
| 30 dic. 2024 | ₹319,60 | -0,33% | ₹320,80 | ₹326,25 | ₹311,75 | 5,3M |
| 23 dic. 2024 | ₹320,65 | +0,56% | ₹318,85 | ₹327,55 | ₹315,35 | 7,1M |
| 16 dic. 2024 | ₹318,85 | -8,89% | ₹350,00 | ₹351,35 | ₹316,20 | 10,3M |
| 9 dic. 2024 | ₹349,95 | -0,95% | ₹351,75 | ₹373,30 | ₹341,60 | 13,9M |
| 2 dic. 2024 | ₹353,30 | -0,32% | ₹354,45 | ₹362,75 | ₹340,70 | 10,1M |
| 25 nov. 2024 | ₹354,45 | -0,34% | ₹359,95 | ₹377,00 | ₹343,95 | 12,9M |
| 18 nov. 2024 | ₹355,65 | -0,08% | ₹355,95 | ₹364,00 | ₹350,15 | 3,1M |
| 11 nov. 2024 | ₹355,95 | -2,72% | ₹365,10 | ₹371,90 | ₹340,05 | 4,8M |
| 4 nov. 2024 | ₹365,90 | -3,27% | ₹374,00 | ₹382,00 | ₹361,05 | 10,4M |
| 28 oct. 2024 | ₹378,25 | +27,34% | ₹290,00 | ₹383,70 | ₹270,05 | 72,8M |
| 21 oct. 2024 | ₹297,05 | -21,00% | ₹378,40 | ₹382,25 | ₹287,00 | 18,7M |
| 14 oct. 2024 | ₹376,00 | -1,23% | ₹381,05 | ₹386,05 | ₹370,35 | 3,0M |
| 7 oct. 2024 | ₹380,70 | -3,61% | ₹399,00 | ₹399,95 | ₹371,25 | 6,9M |
| 30 sept. 2024 | ₹394,95 | -0,21% | ₹396,00 | ₹407,65 | ₹382,85 | 7,1M |
| 23 sept. 2024 | ₹395,80 | -2,31% | ₹405,50 | ₹409,00 | ₹392,65 | 8,2M |
| 16 sept. 2024 | ₹405,15 | +1,14% | ₹401,80 | ₹406,30 | ₹389,60 | 10,3M |
| 9 sept. 2024 | ₹400,60 | +3,97% | ₹385,00 | ₹405,50 | ₹373,60 | 9,5M |
| 2 sept. 2024 | ₹385,30 | -0,52% | ₹388,00 | ₹394,70 | ₹380,10 | 6,4M |
| 26 ago. 2024 | ₹387,30 | -3,27% | ₹402,00 | ₹414,00 | ₹387,00 | 10,8M |
| 19 ago. 2024 | ₹400,40 | +10,50% | ₹364,10 | ₹408,00 | ₹361,60 | 23,0M |
| 12 ago. 2024 | ₹362,35 | -0,94% | ₹366,00 | ₹368,95 | ₹349,60 | 6,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹524,40 | +5,39% | ₹501,10 | ₹528,80 | ₹489,35 | 7,1M |
| 1 sept. 2025 | ₹497,60 | +15,31% | ₹431,65 | ₹513,35 | ₹424,00 | 105,5M |
| 1 ago. 2025 | ₹431,55 | +2,20% | ₹424,30 | ₹474,25 | ₹411,00 | 22,5M |
| 1 jul. 2025 | ₹422,25 | -9,40% | ₹464,10 | ₹483,40 | ₹401,10 | 47,0M |
| 1 jun. 2025 | ₹466,05 | +15,43% | ₹404,35 | ₹467,55 | ₹396,70 | 41,6M |
| 1 may. 2025 | ₹403,75 | +7,59% | ₹375,25 | ₹407,30 | ₹362,15 | 26,3M |
| 1 abr. 2025 | ₹375,25 | +7,08% | ₹350,45 | ₹416,75 | ₹318,00 | 42,8M |
| 1 mar. 2025 | ₹350,45 | +24,58% | ₹280,95 | ₹356,95 | ₹267,20 | 52,2M |
| 1 feb. 2025 | ₹281,30 | -9,38% | ₹303,00 | ₹326,40 | ₹270,00 | 37,3M |
| 1 ene. 2025 | ₹310,40 | -1,26% | ₹314,90 | ₹336,35 | ₹300,15 | 49,4M |
| 1 dic. 2024 | ₹314,35 | -11,31% | ₹354,45 | ₹373,30 | ₹311,75 | 43,0M |
| 1 nov. 2024 | ₹354,45 | -5,35% | ₹375,10 | ₹383,70 | ₹340,05 | 32,2M |
| 1 oct. 2024 | ₹374,50 | -5,06% | ₹394,00 | ₹407,65 | ₹270,05 | 106,5M |
| 1 sept. 2024 | ₹394,45 | +1,85% | ₹388,00 | ₹409,00 | ₹373,60 | 35,5M |
| 1 ago. 2024 | ₹387,30 | +4,95% | ₹370,00 | ₹414,00 | ₹341,00 | 62,4M |
| 1 jul. 2024 | ₹369,05 | -9,79% | ₹415,00 | ₹436,95 | ₹364,25 | 88,0M |
| 1 jun. 2024 | ₹409,10 | -8,91% | ₹469,00 | ₹472,40 | ₹396,80 | 57,5M |
| 1 may. 2024 | ₹449,10 | -8,47% | ₹494,90 | ₹496,00 | ₹441,00 | 21,4M |
| 1 abr. 2024 | ₹490,65 | +5,38% | ₹470,00 | ₹514,00 | ₹468,25 | 45,6M |
| 1 mar. 2024 | ₹465,60 | -0,30% | ₹469,80 | ₹489,00 | ₹431,20 | 47,5M |
| 1 feb. 2024 | ₹467,00 | -2,36% | ₹480,50 | ₹499,85 | ₹447,75 | 27,4M |
| 1 ene. 2024 | ₹478,30 | +9,82% | ₹440,00 | ₹519,70 | ₹429,10 | 57,6M |
| 1 dic. 2023 | ₹435,55 | +6,41% | ₹412,00 | ₹452,35 | ₹401,70 | 67,9M |
| 1 nov. 2023 | ₹409,30 | +16,01% | ₹354,00 | ₹411,75 | ₹336,30 | 79,1M |
| 1 oct. 2023 | ₹352,80 | -7,23% | ₹379,00 | ₹392,30 | ₹343,00 | 35,0M |
| 1 sept. 2023 | ₹380,30 | -8,77% | ₹417,00 | ₹417,00 | ₹367,90 | 41,2M |
| 1 ago. 2023 | ₹416,85 | +6,39% | ₹393,90 | ₹451,50 | ₹383,00 | 56,0M |
| 1 jul. 2023 | ₹391,80 | +14,93% | ₹342,75 | ₹393,60 | ₹338,55 | 54,5M |
| 1 jun. 2023 | ₹340,90 | -1,40% | ₹346,05 | ₹366,15 | ₹332,10 | 34,8M |
| 1 may. 2023 | ₹345,75 | +6,99% | ₹323,05 | ₹354,60 | ₹318,55 | 53,1M |
| 1 abr. 2023 | ₹323,15 | +10,48% | ₹293,80 | ₹327,70 | ₹285,25 | 56,6M |
| 1 mar. 2023 | ₹292,50 | +1,18% | ₹290,20 | ₹302,80 | ₹274,65 | 28,8M |
| 1 feb. 2023 | ₹289,10 | -2,79% | ₹299,40 | ₹323,30 | ₹281,15 | 43,9M |
| 1 ene. 2023 | ₹297,40 | -3,54% | ₹307,00 | ₹310,40 | ₹281,70 | 50,5M |
| 1 dic. 2022 | ₹308,30 | -0,88% | ₹312,20 | ₹314,50 | ₹243,00 | 95,7M |
| 1 nov. 2022 | ₹311,05 | -1,07% | ₹316,00 | ₹325,80 | ₹304,00 | 48,3M |
| 1 oct. 2022 | ₹314,40 | +2,81% | ₹308,55 | ₹338,00 | ₹302,15 | 78,4M |
| 1 sept. 2022 | ₹305,80 | -0,34% | ₹304,40 | ₹333,70 | ₹281,05 | 113,3M |
| 1 ago. 2022 | ₹306,85 | +15,01% | ₹268,00 | ₹314,25 | ₹263,30 | 93,5M |
| 1 jul. 2022 | ₹266,80 | +17,17% | ₹227,50 | ₹280,20 | ₹224,10 | 84,9M |
| 1 jun. 2022 | ₹227,70 | -12,24% | ₹261,45 | ₹268,90 | ₹209,15 | 61,2M |
| 1 may. 2022 | ₹259,45 | -15,34% | ₹302,50 | ₹306,70 | ₹212,25 | 118,4M |
| 1 abr. 2022 | ₹306,45 | +12,73% | ₹271,00 | ₹343,80 | ₹269,25 | 139,0M |
| 1 mar. 2022 | ₹271,85 | +14,61% | ₹231,30 | ₹278,00 | ₹216,60 | 64,3M |
| 1 feb. 2022 | ₹237,20 | -16,41% | ₹286,25 | ₹288,50 | ₹216,20 | 65,7M |
| 1 ene. 2022 | ₹283,75 | +29,42% | ₹220,70 | ₹302,90 | ₹219,00 | 142,2M |
| 1 dic. 2021 | ₹219,25 | +20,93% | ₹182,40 | ₹230,70 | ₹180,50 | 118,6M |
| 1 nov. 2021 | ₹181,30 | +9,35% | ₹168,00 | ₹211,85 | ₹164,10 | 195,1M |
| 1 oct. 2021 | ₹165,80 | +1,78% | ₹162,50 | ₹172,85 | ₹140,75 | 22,9M |
| 1 sept. 2021 | ₹162,90 | -5,81% | ₹174,40 | ₹190,00 | ₹159,15 | 27,0M |
| 1 ago. 2021 | ₹172,95 | -0,32% | ₹175,10 | ₹197,85 | ₹161,25 | 45,0M |
| 1 jul. 2021 | ₹173,50 | +18,03% | ₹149,00 | ₹185,00 | ₹144,00 | 17,7M |
| 1 jun. 2021 | ₹147,00 | +7,97% | ₹142,95 | ₹173,65 | ₹142,50 | 31,9M |
| 1 may. 2021 | ₹136,15 | +15,19% | ₹117,00 | ₹147,95 | ₹111,05 | 71,6M |
| 1 abr. 2021 | ₹118,20 | +7,36% | ₹111,20 | ₹123,40 | ₹103,10 | 16,5M |
| 1 mar. 2021 | ₹110,10 | -6,62% | ₹122,40 | ₹142,15 | ₹101,55 | 39,2M |
| 1 feb. 2021 | ₹117,90 | +161,13% | ₹45,15 | ₹125,25 | ₹44,20 | 69,6M |
| 1 ene. 2021 | ₹45,15 | +12,59% | ₹40,00 | ₹48,75 | ₹39,90 | 20,0M |
| 1 dic. 2020 | ₹40,10 | -14,32% | ₹46,15 | ₹48,00 | ₹35,75 | 16,4M |
| 1 nov. 2020 | ₹46,80 | +27,35% | ₹37,90 | ₹49,20 | ₹36,25 | 19,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹524,40 | +66,82% | ₹314,90 | ₹528,80 | ₹267,20 | 431,6M |
| 2024 | ₹314,35 | -27,83% | ₹440,00 | ₹519,70 | ₹270,05 | 624,5M |
| 2023 | ₹435,55 | +41,27% | ₹307,00 | ₹452,35 | ₹274,65 | 601,5M |
| 2022 | ₹308,30 | +40,62% | ₹220,70 | ₹343,80 | ₹209,15 | 1,1B |
| 2021 | ₹219,25 | +446,76% | ₹40,00 | ₹230,70 | ₹39,90 | 674,9M |
| 2020 | ₹40,10 | -25,53% | ₹53,95 | ₹70,80 | ₹12,90 | 264,0M |
| 2019 | ₹53,85 | -51,05% | ₹110,00 | ₹138,30 | ₹35,75 | 82,4M |
| 2018 | ₹110,00 | -31,49% | ₹161,85 | ₹193,90 | ₹95,00 | 85,9M |
| 2017 | ₹160,55 | +59,12% | ₹102,40 | ₹192,00 | ₹91,90 | 70,1M |
| 2016 | ₹100,90 | +10,09% | ₹91,35 | ₹125,65 | ₹63,30 | 84,7M |
| 2015 | ₹91,65 | -11,53% | ₹103,60 | ₹118,00 | ₹73,45 | 27,3M |
| 2014 | ₹103,60 | +51,57% | ₹68,25 | ₹141,00 | ₹62,55 | 33,6M |
| 2013 | ₹68,35 | -14,51% | ₹81,95 | ₹110,50 | ₹61,50 | 20,8M |
| 2012 | ₹79,95 | 0,00% | ₹71,00 | ₹84,80 | ₹55,65 | 4,5M |
Cómo se Comportó Poonawalla Fincorp Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Poonawalla Fincorp VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Poonawalla Fincorp | 32,78 % | 58,86 % | 1.422,21 % | 480,41 % | 727,78 % | 727,78 % | |
| Bajaj Finance | 36,96 % | 34,47 % | 197,69 % | 1.876,98 % | 12.947,56 % | 27.722,54 % | |
| Indian Railway | -17,45 % | 488,01 % | 406,21 % | 406,21 % | 406,21 % | 406,21 % | |
| Cholamandalam | 7,21 % | 117,77 % | 532,63 % | 1.197,63 % | 4.313,80 % | 5.548,49 % | |
| Power Finance | -19,55 % | 374,78 % | 460,21 % | 338,81 % | 180,38 % | 789,61 % | |
| Muthoot Finance | 62,90 % | 197,10 % | 175,24 % | 1.625,38 % | 1.687,66 % | 1.687,66 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty Financial Services | Sector | 11,69 % | 48,99 % | 126,49 % | 262,96 % | 556,54 % | 556,54 % |
Calcule sus Rendimientos de Inversión en Poonawalla Fincorp
Análisis de Rendimiento de Inversión a Largo Plazo
Poonawalla Fincorp stock price in Sep 2015 was ₹86,90, A ₹1.000,00 lump sum investment in Poonawalla Fincorp made 10 years ago would be worth approximately ₹6.121,98 today, representing a exceptional return of 512,20 %. This translates to an annualized return (CAGR) of 19,83 %. During this period, Poonawalla Fincorp paid out ₹7,60 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹6.121,98
Rendimiento Total
512,20 %
Rendimiento Anual (TCAC)
19,83 %
Dividendos Totales
₹87,46
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Poonawalla Fincorp (POONAWALLA) durante los últimos 12 meses?
Durante los últimos 12 meses, Poonawalla Fincorp ha entregado un rendimiento total de 32,8%.
- Máximo de 52 semanas alcanzó 528,80 INR el October 3, 2025.
- Mínimo de 52 semanas tocó 267,20 INR el March 4, 2025.
- Precio Actual cotizando a 524,40 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Poonawalla Fincorp (POONAWALLA) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Poonawalla Fincorp (poonawalla) habría crecido a aproximadamente 152 221,00 INR al October 4, 2025, representando un rendimiento total de 1 422,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 72,4% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Poonawalla Fincorp con el sector Financial Services?
Poonawalla Fincorp (poonawalla) ha entregado un rendimiento anualizado de 19,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Poonawalla Fincorp habría crecido a 58 041,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Poonawalla Fincorp?
Poonawalla Fincorp (poonawalla) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 1 422,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Poonawalla Fincorp ha logrado históricamente?
Poonawalla Fincorp (poonawalla) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+32,8%), 3 years (+58,9%), 5 years (+1 422,2%), 10 years (+480,4%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.