La bourse est fermée

Power Finance Corporation Limited (PFC.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
465,85+11,05 (+2,43 %)
À la clôture : 12:49PM IST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2024471,95474,25463,95465,85465,85124 517
17 mai 2024457,85469,50454,20468,05468,051 212 983
16 mai 2024443,95456,80439,55454,80454,802 022 822
15 mai 2024424,05441,45422,75436,55436,551 102 667
14 mai 2024419,90426,05416,75421,55421,55474 905
13 mai 2024419,45421,15403,00416,85416,85692 053
10 mai 2024422,45425,20407,70417,75417,75838 683
09 mai 2024440,00440,95416,45418,00418,001 110 651
08 mai 2024421,45445,35421,40440,90440,902 058 143
07 mai 2024440,45440,80415,60421,80421,80975 663
06 mai 2024455,05456,15420,85437,55437,554 016 297
03 mai 2024473,40485,30468,15480,45480,452 326 760
02 mai 2024448,65476,90443,55467,85467,851 711 013
30 avr. 2024419,05447,30416,45441,40441,403 191 824
29 avr. 2024408,40416,45406,20415,60415,60596 559
26 avr. 2024409,10411,95405,10406,25406,25256 385
25 avr. 2024400,00408,00398,70406,90406,90320 490
24 avr. 2024401,95405,35398,25402,10402,10119 350
23 avr. 2024407,35407,35398,10399,15399,15165 137
22 avr. 2024401,40408,00400,55404,30404,30256 400
19 avr. 2024391,10400,15385,10398,50398,50456 046
18 avr. 2024397,85407,00393,10395,45395,45389 950
16 avr. 2024388,85399,40385,00396,65396,65413 178
15 avr. 2024365,05399,70365,05392,50392,50235 298
12 avr. 2024406,50410,00401,80402,85402,85380 547
10 avr. 2024403,20410,95403,00406,95406,95375 541
09 avr. 2024412,00413,30400,40402,90402,90448 736
08 avr. 2024421,55421,55409,35410,40410,40214 429
05 avr. 2024415,45418,50408,05416,65416,65348 714
04 avr. 2024422,90426,85412,00415,00415,00600 947
03 avr. 2024405,00418,45402,55417,30417,30448 592
02 avr. 2024403,45408,25395,50407,55407,55495 613
01 avr. 2024395,45404,85393,60401,30401,30269 518
28 mars 2024385,00394,00384,80390,20390,20522 559
27 mars 2024396,45400,05380,10385,25385,251 453 796
26 mars 2024384,95396,25384,95395,30395,30257 445
22 mars 2024385,00394,65379,00391,60391,60908 198
22 mars 20243 Dividende
21 mars 2024369,00388,80368,60387,00384,00692 662
20 mars 2024365,00367,10351,85361,35358,55896 083
19 mars 2024375,75376,75360,20362,55359,74396 508
18 mars 2024379,60387,65371,30374,70371,80375 869
15 mars 2024400,50401,00370,35380,95378,001 245 698
14 mars 2024393,05407,25390,50399,80396,70823 010
13 mars 2024429,20429,75392,40397,25394,171 062 624
12 mars 2024434,55434,80423,60429,20425,87273 124
11 mars 2024429,80433,75424,50432,40429,05628 425
07 mars 2024425,95433,35424,75429,80426,47334 359
06 mars 2024424,90432,25414,20424,15420,861 221 140
05 mars 2024420,45425,60416,60417,65414,41239 827
04 mars 2024416,50422,60410,65421,35418,08278 224
01 mars 2024404,95415,70402,00413,10409,90375 293
29 févr. 2024389,40403,30389,35400,65397,54363 727
28 févr. 2024401,95401,95387,50389,45386,43705 520
27 févr. 2024407,00410,70394,30401,75398,64388 817
26 févr. 2024411,35416,45405,60411,35408,16489 193
23 févr. 2024417,70419,35411,25413,00409,80463 723
22 févr. 2024411,05417,30399,95415,70412,48367 794
21 févr. 2024426,00429,80411,15412,35409,151 064 478
20 févr. 2024429,35430,70422,30426,05422,75224 078
20 févr. 20243.5 Dividende
19 févr. 2024434,35442,80429,55431,05424,24470 009
16 févr. 2024438,40438,40427,05433,90427,04255 209
15 févr. 2024437,65438,30430,15435,20428,32489 638
14 févr. 2024415,80437,90411,00435,10428,22770 776
13 févr. 2024420,00426,80414,65420,50413,85476 422
12 févr. 2024429,80435,20412,80424,10417,401 384 693
09 févr. 2024466,85466,85411,35428,85422,071 617 010
08 févr. 2024470,10477,80463,95468,45461,04860 494
07 févr. 2024451,00469,85450,75469,05461,63427 015
06 févr. 2024461,00461,20445,00453,90446,72690 180
05 févr. 2024455,00464,80447,95458,15450,91589 831
02 févr. 2024448,95461,45448,20450,65443,53931 507
01 févr. 2024449,95449,95439,35445,80438,751 035 253
31 janv. 2024442,90445,00437,00443,35436,34379 110
30 janv. 2024450,85453,75440,80444,75437,721 054 459
29 janv. 2024420,50448,10420,50446,75439,691 887 771
25 janv. 2024425,00425,60414,05419,05412,43596 525
24 janv. 2024398,45422,80390,00421,85415,181 680 470
23 janv. 2024430,55430,55382,80395,70389,441 027 235
19 janv. 2024397,00413,50396,95412,30405,781 274 631
18 janv. 2024------
17 janv. 2024395,90402,50389,80392,60386,39522 709
16 janv. 2024409,65414,00394,95400,50394,17695 560
15 janv. 2024402,05412,15399,50409,50403,03895 900
12 janv. 2024398,65402,55393,40401,80395,45512 241
11 janv. 2024393,90402,20391,70395,50389,25248 061
10 janv. 2024396,95396,95380,95390,40384,23395 211
09 janv. 2024409,95411,90391,05393,70387,48668 310
08 janv. 2024405,15412,50401,25406,05399,63682 623
05 janv. 2024408,25408,25398,30404,10397,71351 410
04 janv. 2024398,00409,00397,10405,55399,14661 940
03 janv. 2024389,40401,00385,00393,05386,84854 630
02 janv. 2024395,45398,10382,80390,10383,93738 967
01 janv. 2024387,00399,95381,30395,05388,80599 636
29 déc. 2023388,40388,65379,50382,45376,40683 315
28 déc. 2023387,00393,00383,80385,10379,01563 730
27 déc. 2023395,05395,35382,60384,90378,82563 612
26 déc. 2023389,55398,95385,45392,35386,15910 862
22 déc. 2023392,65396,35381,65386,90380,78756 297
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...