Poonawalla Fincorp (POONAWALLA) | Historial de Precios y Rendimientos | 2012 - 2026
Poonawalla Fincorp Ltd. Large-cap Financial Services
Gráfico de Precios Históricos de Poonawalla Fincorp
Datos de Precios Históricos de Poonawalla Fincorp
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹399,30 | +0,38% | ₹399,70 | ₹403,30 | ₹388,80 | 1,5M |
| 2 jun. 2026 | ₹397,80 | +1,41% | ₹392,00 | ₹399,90 | ₹385,25 | 1,0M |
| 1 jun. 2026 | ₹392,25 | +2,46% | ₹383,95 | ₹398,65 | ₹383,95 | 1,6M |
| 29 may. 2026 | ₹382,85 | -2,95% | ₹396,00 | ₹398,90 | ₹379,05 | 2,1M |
| 28 may. 2026 | ₹394,50 | 0,00% | ₹394,50 | ₹394,50 | ₹394,50 | N/A |
| 27 may. 2026 | ₹394,50 | -0,52% | ₹397,90 | ₹400,20 | ₹393,70 | 802,8K |
| 26 may. 2026 | ₹396,55 | -0,59% | ₹400,95 | ₹405,00 | ₹393,45 | 1,3M |
| 25 may. 2026 | ₹398,90 | -0,21% | ₹405,00 | ₹407,00 | ₹397,15 | 1,4M |
| 22 may. 2026 | ₹399,75 | +0,87% | ₹397,00 | ₹404,45 | ₹394,40 | 1,4M |
| 21 may. 2026 | ₹396,30 | -0,95% | ₹405,00 | ₹405,00 | ₹395,00 | 954,6K |
| 20 may. 2026 | ₹400,10 | -1,09% | ₹399,00 | ₹402,30 | ₹394,30 | 1,7M |
| 19 may. 2026 | ₹404,50 | -2,57% | ₹416,00 | ₹416,70 | ₹398,50 | 1,3M |
| 18 may. 2026 | ₹415,15 | +0,44% | ₹410,00 | ₹416,25 | ₹404,10 | 804,2K |
| 15 may. 2026 | ₹413,35 | -1,75% | ₹421,50 | ₹423,10 | ₹412,25 | 1,3M |
| 14 may. 2026 | ₹420,70 | +0,36% | ₹423,20 | ₹425,85 | ₹412,05 | 741,2K |
| 13 may. 2026 | ₹419,20 | -0,68% | ₹424,95 | ₹427,00 | ₹415,55 | 1,2M |
| 12 may. 2026 | ₹422,05 | -4,50% | ₹443,00 | ₹444,00 | ₹420,20 | 1,2M |
| 11 may. 2026 | ₹441,95 | -4,40% | ₹459,50 | ₹461,45 | ₹439,70 | 1,6M |
| 8 may. 2026 | ₹462,30 | +1,45% | ₹457,75 | ₹468,30 | ₹451,80 | 3,1M |
| 7 may. 2026 | ₹455,70 | +0,89% | ₹455,90 | ₹461,50 | ₹449,05 | 2,3M |
| 6 may. 2026 | ₹451,70 | +2,89% | ₹459,00 | ₹465,00 | ₹441,00 | 14,1M |
| 5 may. 2026 | ₹439,00 | +0,43% | ₹440,35 | ₹442,55 | ₹433,80 | 2,1M |
| 4 may. 2026 | ₹437,10 | +4,77% | ₹423,05 | ₹444,30 | ₹420,55 | 3,4M |
| 1 may. 2026 | ₹417,20 | 0,00% | ₹417,20 | ₹417,20 | ₹417,20 | N/A |
| 30 abr. 2026 | ₹417,20 | -0,96% | ₹420,00 | ₹421,35 | ₹411,20 | 950,0K |
| 29 abr. 2026 | ₹421,25 | +1,29% | ₹417,15 | ₹424,00 | ₹408,70 | 2,9M |
| 28 abr. 2026 | ₹415,90 | -0,98% | ₹420,00 | ₹424,50 | ₹413,35 | 1,7M |
| 27 abr. 2026 | ₹420,00 | +0,83% | ₹419,30 | ₹423,75 | ₹416,80 | 1,4M |
| 24 abr. 2026 | ₹416,55 | -0,86% | ₹422,20 | ₹423,85 | ₹412,00 | 1,3M |
| 23 abr. 2026 | ₹420,15 | -0,93% | ₹420,00 | ₹428,40 | ₹417,40 | 1,3M |
| 22 abr. 2026 | ₹424,10 | +0,38% | ₹420,00 | ₹433,40 | ₹419,70 | 2,7M |
| 21 abr. 2026 | ₹422,50 | +1,03% | ₹420,85 | ₹426,40 | ₹417,25 | 4,6M |
| 20 abr. 2026 | ₹418,20 | +1,08% | ₹414,00 | ₹421,80 | ₹404,90 | 2,9M |
| 17 abr. 2026 | ₹413,75 | +1,62% | ₹407,75 | ₹417,40 | ₹401,85 | 2,7M |
| 16 abr. 2026 | ₹407,15 | -1,75% | ₹416,00 | ₹416,00 | ₹400,10 | 5,8M |
| 15 abr. 2026 | ₹414,40 | +1,38% | ₹414,10 | ₹418,80 | ₹408,65 | 2,0M |
| 13 abr. 2026 | ₹408,75 | +2,12% | ₹394,00 | ₹411,00 | ₹387,35 | 4,2M |
| 10 abr. 2026 | ₹400,25 | -0,37% | ₹395,00 | ₹413,40 | ₹394,00 | 5,8M |
| 9 abr. 2026 | ₹401,75 | -3,15% | ₹418,00 | ₹421,85 | ₹396,60 | 4,8M |
| 8 abr. 2026 | ₹414,80 | +2,48% | ₹416,00 | ₹429,95 | ₹413,10 | 2,3M |
| 7 abr. 2026 | ₹404,75 | +2,34% | ₹397,00 | ₹411,90 | ₹396,60 | 2,3M |
| 6 abr. 2026 | ₹395,50 | +0,56% | ₹394,00 | ₹406,00 | ₹385,50 | 1,2M |
| 2 abr. 2026 | ₹393,30 | +2,78% | ₹379,70 | ₹395,90 | ₹366,70 | 1,0M |
| 1 abr. 2026 | ₹382,65 | +3,87% | ₹373,00 | ₹387,85 | ₹373,00 | 663,8K |
| 30 mar. 2026 | ₹368,40 | -4,20% | ₹377,05 | ₹383,95 | ₹361,20 | 1,1M |
| 27 mar. 2026 | ₹384,55 | -1,56% | ₹388,55 | ₹389,00 | ₹377,00 | 1,7M |
| 25 mar. 2026 | ₹390,65 | +2,41% | ₹385,25 | ₹396,00 | ₹382,15 | 740,3K |
| 24 mar. 2026 | ₹381,45 | +1,40% | ₹388,00 | ₹388,30 | ₹371,80 | 916,1K |
| 23 mar. 2026 | ₹376,20 | -4,42% | ₹389,90 | ₹389,90 | ₹369,20 | 1,5M |
| 20 mar. 2026 | ₹393,60 | -1,66% | ₹404,95 | ₹409,50 | ₹391,20 | 2,0M |
| 19 mar. 2026 | ₹400,25 | -2,86% | ₹406,00 | ₹406,00 | ₹398,00 | 714,8K |
| 18 mar. 2026 | ₹412,05 | +1,49% | ₹408,00 | ₹416,00 | ₹406,20 | 2,3M |
| 17 mar. 2026 | ₹406,00 | -4,11% | ₹427,00 | ₹427,00 | ₹404,60 | 2,0M |
| 16 mar. 2026 | ₹423,40 | +3,69% | ₹407,80 | ₹426,70 | ₹402,55 | 2,0M |
| 13 mar. 2026 | ₹408,35 | -0,63% | ₹409,10 | ₹410,60 | ₹400,15 | 1,1M |
| 12 mar. 2026 | ₹410,95 | -1,62% | ₹411,00 | ₹415,80 | ₹405,00 | 804,7K |
| 11 mar. 2026 | ₹417,70 | -1,54% | ₹425,15 | ₹428,00 | ₹414,10 | 736,1K |
| 10 mar. 2026 | ₹424,25 | +2,56% | ₹416,95 | ₹426,50 | ₹412,30 | 823,6K |
| 9 mar. 2026 | ₹413,65 | -2,33% | ₹415,00 | ₹416,95 | ₹404,15 | 581,0K |
| 6 mar. 2026 | ₹423,50 | -2,33% | ₹431,00 | ₹435,70 | ₹421,00 | 408,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹382,85 | -4,23% | ₹405,00 | ₹407,00 | ₹379,05 | 5,6M |
| 18 may. 2026 | ₹399,75 | -3,29% | ₹410,00 | ₹416,70 | ₹394,30 | 6,2M |
| 11 may. 2026 | ₹413,35 | -10,59% | ₹459,50 | ₹461,45 | ₹412,05 | 6,1M |
| 4 may. 2026 | ₹462,30 | +10,81% | ₹423,05 | ₹468,30 | ₹420,55 | 24,9M |
| 27 abr. 2026 | ₹417,20 | +0,16% | ₹419,30 | ₹424,50 | ₹408,70 | 7,0M |
| 20 abr. 2026 | ₹416,55 | +0,68% | ₹414,00 | ₹433,40 | ₹404,90 | 12,8M |
| 13 abr. 2026 | ₹413,75 | +3,37% | ₹394,00 | ₹418,80 | ₹387,35 | 14,7M |
| 6 abr. 2026 | ₹400,25 | +1,77% | ₹394,00 | ₹429,95 | ₹385,50 | 16,4M |
| 30 mar. 2026 | ₹393,30 | +2,28% | ₹377,05 | ₹395,90 | ₹361,20 | 2,8M |
| 23 mar. 2026 | ₹384,55 | -2,30% | ₹389,90 | ₹396,00 | ₹369,20 | 4,8M |
| 16 mar. 2026 | ₹393,60 | -3,61% | ₹407,80 | ₹427,00 | ₹391,20 | 9,0M |
| 9 mar. 2026 | ₹408,35 | -3,58% | ₹415,00 | ₹428,00 | ₹400,15 | 4,0M |
| 2 mar. 2026 | ₹423,50 | -6,88% | ₹440,00 | ₹452,70 | ₹420,35 | 4,9M |
| 23 feb. 2026 | ₹454,80 | -3,47% | ₹473,10 | ₹480,50 | ₹450,00 | 6,9M |
| 16 feb. 2026 | ₹471,15 | +1,51% | ₹462,00 | ₹493,80 | ₹458,60 | 8,8M |
| 9 feb. 2026 | ₹464,15 | +7,57% | ₹430,70 | ₹503,00 | ₹427,20 | 18,5M |
| 2 feb. 2026 | ₹431,50 | +10,67% | ₹386,30 | ₹442,40 | ₹373,80 | 8,2M |
| 26 ene. 2026 | ₹389,90 | -5,91% | ₹416,00 | ₹416,00 | ₹373,05 | 6,4M |
| 19 ene. 2026 | ₹414,40 | -10,68% | ₹476,50 | ₹492,60 | ₹410,50 | 12,2M |
| 12 ene. 2026 | ₹463,95 | +0,34% | ₹459,00 | ₹482,00 | ₹446,35 | 3,3M |
| 5 ene. 2026 | ₹462,40 | -3,78% | ₹484,00 | ₹497,40 | ₹456,30 | 5,9M |
| 29 dic. 2025 | ₹480,55 | +1,60% | ₹473,00 | ₹490,00 | ₹468,95 | 4,1M |
| 22 dic. 2025 | ₹473,00 | +5,39% | ₹452,90 | ₹482,50 | ₹450,35 | 3,8M |
| 15 dic. 2025 | ₹448,80 | -0,59% | ₹446,05 | ₹452,20 | ₹433,15 | 3,2M |
| 8 dic. 2025 | ₹451,45 | -4,08% | ₹469,00 | ₹469,80 | ₹441,30 | 4,2M |
| 1 dic. 2025 | ₹470,65 | -2,01% | ₹481,50 | ₹503,80 | ₹457,00 | 7,0M |
| 24 nov. 2025 | ₹480,30 | +2,15% | ₹470,20 | ₹489,00 | ₹451,50 | 8,5M |
| 17 nov. 2025 | ₹470,20 | +0,21% | ₹467,00 | ₹474,90 | ₹462,20 | 3,1M |
| 10 nov. 2025 | ₹469,20 | +1,21% | ₹463,60 | ₹494,40 | ₹453,55 | 6,4M |
| 3 nov. 2025 | ₹463,60 | -3,79% | ₹479,00 | ₹487,90 | ₹457,60 | 4,6M |
| 27 oct. 2025 | ₹481,85 | -0,56% | ₹486,00 | ₹512,50 | ₹478,80 | 11,3M |
| 20 oct. 2025 | ₹484,55 | -7,95% | ₹530,00 | ₹531,70 | ₹483,15 | 6,0M |
| 13 oct. 2025 | ₹526,40 | -0,52% | ₹526,55 | ₹544,80 | ₹514,05 | 6,7M |
| 6 oct. 2025 | ₹529,15 | +0,91% | ₹530,00 | ₹570,40 | ₹511,50 | 31,0M |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹382,85 | -8,23% | ₹417,20 | ₹468,30 | ₹379,05 | 42,7M |
| 1 abr. 2026 | ₹417,20 | +13,25% | ₹373,00 | ₹433,40 | ₹366,70 | 52,7M |
| 1 mar. 2026 | ₹368,40 | -19,00% | ₹440,00 | ₹452,70 | ₹361,20 | 23,8M |
| 1 feb. 2026 | ₹454,80 | +13,98% | ₹400,70 | ₹503,00 | ₹373,05 | 43,4M |
| 1 ene. 2026 | ₹399,00 | -17,38% | ₹485,85 | ₹497,40 | ₹390,25 | 28,2M |
| 1 dic. 2025 | ₹482,95 | +0,55% | ₹481,50 | ₹503,80 | ₹433,15 | 20,9M |
| 1 nov. 2025 | ₹480,30 | -0,32% | ₹479,00 | ₹494,40 | ₹451,50 | 22,6M |
| 1 oct. 2025 | ₹481,85 | -3,17% | ₹501,10 | ₹570,40 | ₹478,80 | 62,1M |
| 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 | 48,9M |
| 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 | 41,0M |
| 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 | 21,3M |
| 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 | 55,3M |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹382,85 | -20,73% | - | -20,73% | ₹485,85 | ₹503,00 | ₹361,20 | 190,8M |
| 2025 | ₹482,95 | +53,63% | - | +53,63% | ₹314,90 | ₹570,40 | ₹267,20 | 526,9M |
| 2024 | ₹314,35 | -27,83% | ₹2,00 | -27,38% | ₹440,00 | ₹519,70 | ₹270,05 | 620,0M |
| 2023 | ₹435,55 | +41,27% | ₹2,00 | +41,92% | ₹307,00 | ₹452,35 | ₹274,65 | 601,5M |
| 2022 | ₹308,30 | +40,62% | ₹0,40 | +40,80% | ₹220,70 | ₹343,80 | ₹209,15 | 1,1B |
| 2021 | ₹219,25 | +446,76% | - | +446,76% | ₹40,00 | ₹230,70 | ₹39,90 | 674,9M |
| 2020 | ₹40,10 | -25,53% | - | -25,53% | ₹53,95 | ₹70,80 | ₹12,90 | 264,0M |
| 2019 | ₹53,85 | -51,05% | ₹0,80 | -50,32% | ₹110,00 | ₹138,30 | ₹35,75 | 82,4M |
| 2018 | ₹110,00 | -31,49% | ₹0,80 | -31,00% | ₹161,85 | ₹193,90 | ₹95,00 | 85,9M |
| 2017 | ₹160,55 | +59,12% | ₹0,80 | +59,90% | ₹102,40 | ₹192,00 | ₹91,90 | 70,1M |
| 2016 | ₹100,90 | +10,09% | ₹0,80 | +10,97% | ₹91,35 | ₹125,65 | ₹63,30 | 84,7M |
| 2015 | ₹91,65 | -11,53% | ₹0,80 | -10,76% | ₹103,60 | ₹118,00 | ₹73,45 | 27,3M |
| 2014 | ₹103,60 | +51,57% | ₹0,80 | +52,74% | ₹68,25 | ₹141,00 | ₹62,55 | 33,6M |
| 2013 | ₹68,35 | -14,51% | ₹0,80 | -13,53% | ₹81,95 | ₹110,50 | ₹61,50 | 20,8M |
| 2012 | ₹79,95 | +48,06% | ₹0,60 | +49,17% | ₹54,05 | ₹84,80 | ₹50,00 | 9,1M |
| 2011 | ₹54,00 | -25,62% | ₹0,60 | -24,80% | ₹73,00 | ₹81,45 | ₹48,00 | 50,3M |
| 2010 | ₹72,60 | +128,59% | ₹0,08 | +128,84% | ₹32,16 | ₹87,40 | ₹31,72 | 220,6M |
| 2009 | ₹31,76 | -20,60% | ₹0,04 | -20,50% | ₹40,80 | ₹47,60 | ₹26,26 | 21,7M |
| 2008 | ₹40,00 | -45,78% | ₹0,08 | -45,67% | ₹71,60 | ₹93,80 | ₹23,95 | 9,9M |
| 2007 | ₹73,78 | +89,18% | ₹0,08 | +89,39% | ₹38,78 | ₹81,40 | ₹33,04 | 4,7M |
| 2006 | ₹39,00 | +96,97% | ₹0,07 | +97,31% | ₹20,40 | ₹44,82 | ₹19,00 | 16,7M |
| 2005 | ₹19,80 | +72,62% | ₹0,06 | +73,16% | ₹11,02 | ₹43,60 | ₹8,75 | 10,1M |
| 2004 | ₹11,47 | 0,00% | ₹0,04 | +0,80% | ₹5,00 | ₹12,72 | ₹3,80 | 2,2M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Poonawalla Fincorp Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Poonawalla Fincorp Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Poonawalla Fincorp
POONAWALLA
|
364,66B Large-cap | 0,32 % | -8,99 % | -9,27 % | -16,31 % | -17,67 % | -5,18 % | 10,32 % | 131,47 % | 312,78 % | 416,67 % | 1.372,50 % |
|
Muthoot Finance
MUTHOOTFIN
|
1,40T Large-cap | -2,08 % | -6,47 % | -6,04 % | -13,70 % | -15,03 % | 50,89 % | 197,52 % | 121,48 % | 1.231,04 % | 1.779,09 % | 1.800,45 % |
|
Power Finance
PFC
|
1,55T Large-cap | -4,76 % | -7,85 % | 1,69 % | 14,64 % | 13,74 % | 5,58 % | 181,31 % | 338,42 % | 545,87 % | 425,37 % | 859,70 % |
|
Shriram Finance
SHRIRAMFIN
|
2,38T Large-cap | -4,25 % | -5,08 % | -13,38 % | 8,10 % | -10,59 % | 48,14 % | 235,07 % | 232,75 % | 314,82 % | 593,17 % | 3.869,61 % |
|
Indian Railway
IRFC
|
1,37T Large-cap | -2,63 % | -7,41 % | -2,69 % | -16,96 % | -23,15 % | -29,82 % | 204,72 % | 311,43 % | 293,19 % | 293,19 % | 293,19 % |
|
Bajaj Finance
BAJFINANCE
|
5,71T Large-cap | -5,18 % | -7,18 % | -9,84 % | -13,99 % | -9,36 % | -1,07 % | 29,31 % | 51,54 % | 1.049,68 % | 14.862,93 % | 23.552,34 % |
Calcule sus Rendimientos de Inversión en Poonawalla Fincorp
Análisis de Rendimiento de Inversión a Largo Plazo
Poonawalla Fincorp stock price in May 2016 was ₹92,75, A ₹1.000,00 lump sum investment in Poonawalla Fincorp made 10 years ago would be worth approximately ₹4.387,06 today, representing a exceptional return of 338,71 %. This translates to an annualized return (CAGR) of 15,92 %. 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 (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹4.387,06
Rendimiento Anual (TCAC)
15,92 %
Dividendos Totales
₹81,94
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 -5,2%.
- Máximo de 52 semanas alcanzó 570,40 INR el N/A.
- Mínimo de 52 semanas tocó 361,20 INR el N/A.
- Precio Actual cotizando a 399,30 INR al June 4, 2026.
- ¿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 23 147,00 INR al June 4, 2026, representando un rendimiento total de 131,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 18,3% 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 15,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Poonawalla Fincorp habría crecido a 41 278,00 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 10 años, entregando un rendimiento total de 312,8%.
- ¿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: 3 years (+10,3%), 5 years (+131,5%), 10 years (+312,8%)
Rendimientos negativos: 12 months (-5,2%)
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.