La bourse ferme dans 3 h 1 min

Power Finance Corporation Limited (PFC.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
145,40+1,85 (+1,29 %)
À la clôture : 03:52PM IST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 févr. 2023143,05145,80141,15145,40145,40118 964
08 févr. 2023143,30143,95141,80143,55143,5595 258
07 févr. 2023143,50145,85142,25143,25143,25291 063
06 févr. 2023141,50143,85141,50143,45143,45195 241
03 févr. 2023138,70141,80135,70141,45141,45362 251
02 févr. 2023137,65139,95134,35138,55138,55198 477
01 févr. 2023142,50144,25134,65136,35136,35492 370
31 janv. 2023136,65142,05134,60141,50141,50477 027
30 janv. 2023136,35138,85134,05135,55135,55542 620
27 janv. 2023143,35143,95133,05136,35136,351 071 043
25 janv. 2023149,25149,30142,30143,25143,25496 963
24 janv. 2023151,10151,95148,90149,30149,30274 508
23 janv. 2023151,00152,00150,45151,00151,00255 236
20 janv. 2023152,15152,65150,00150,40150,40297 662
19 janv. 2023150,75152,65150,40152,10152,10384 446
18 janv. 2023150,00152,00149,80151,75151,75353 328
17 janv. 2023150,55152,35148,50150,00150,007 853 740
16 janv. 2023153,00154,95149,95150,45150,45472 240
13 janv. 2023149,80153,55147,60152,75152,75482 929
12 janv. 2023152,75152,75147,40149,20149,20894 239
11 janv. 2023155,05155,20150,20151,75151,75445 086
10 janv. 2023159,75159,90153,70155,05155,05579 133
09 janv. 2023159,00161,90157,90159,55159,551 142 199
06 janv. 2023157,50160,75154,25157,25157,25871 668
05 janv. 2023154,95158,00152,60156,85156,85864 641
04 janv. 2023157,35157,35151,75154,55154,551 109 723
03 janv. 2023150,20157,80149,60156,05156,055 785 589
02 janv. 2023142,85150,60141,20149,80149,80553 951
30 déc. 2022139,55143,15138,30141,05141,05207 177
29 déc. 2022136,00138,90136,00138,30138,3085 485
28 déc. 2022137,75139,00136,15137,65137,65108 125
27 déc. 2022136,60137,85135,05136,45136,45153 711
26 déc. 2022130,20137,10130,20136,20136,20288 507
23 déc. 2022136,85136,85131,00131,95131,95340 148
22 déc. 2022137,80139,50135,70137,20137,20267 930
21 déc. 2022141,75142,95136,60137,55137,55344 468
20 déc. 2022143,30144,50140,55141,65141,65151 029
19 déc. 2022140,85144,75140,85144,15144,15142 385
16 déc. 2022143,00143,45139,00141,55141,55656 364
15 déc. 2022146,30147,25143,00143,60143,60664 487
14 déc. 2022145,00147,80145,00146,20146,20903 608
13 déc. 2022145,60145,90143,10145,00145,00283 679
12 déc. 2022142,00145,50140,60145,20145,20479 890
09 déc. 2022145,00146,90140,80142,00142,00595 290
08 déc. 2022142,55144,95141,95144,55144,55424 443
07 déc. 2022136,45143,25136,45142,00142,00541 820
06 déc. 2022137,60138,95136,55137,90137,90244 714
05 déc. 2022139,50140,85137,80138,20138,20380 158
02 déc. 2022138,80139,70137,00139,30139,30232 543
01 déc. 2022136,20139,00134,65138,50138,50598 794
30 nov. 2022134,45136,40134,25135,95135,95808 905
29 nov. 2022134,45135,60132,05134,45134,45228 612
28 nov. 2022136,00139,10133,65134,40134,401 042 967
25 nov. 2022129,25136,90128,15136,50136,501 099 722
24 nov. 2022119,30130,00119,30129,00129,001 316 841
24 nov. 20223 Dividende
23 nov. 2022125,50126,25124,75125,05122,05304 168
22 nov. 2022126,00126,00124,45125,50122,49130 237
21 nov. 2022125,00126,30123,65124,95121,95392 870
18 nov. 2022123,05125,35122,45124,90121,90608 230
17 nov. 2022120,40124,80120,25123,05120,10361 575
16 nov. 2022120,95121,65119,80120,40117,51257 780
15 nov. 2022121,00122,10119,55120,75117,85161 589
14 nov. 2022120,50121,50120,00120,70117,80475 517
11 nov. 2022117,50121,70117,50120,35117,46959 314
10 nov. 2022117,50118,30116,50116,85114,05437 539
09 nov. 2022119,35119,90117,60118,45115,61157 640
07 nov. 2022117,20119,15117,15118,95116,10500 969
04 nov. 2022116,35117,40116,15116,95114,14119 283
03 nov. 2022116,00117,05115,20116,70113,90301 299
02 nov. 2022115,85116,55114,50116,15113,36167 475
01 nov. 2022115,45117,25114,80115,85113,07208 647
31 oct. 2022114,00115,50113,10114,85112,09847 912
28 oct. 2022110,05114,05109,30113,80111,07723 096
27 oct. 2022106,20110,90105,95109,95107,31989 939
25 oct. 2022105,65106,55105,10106,20103,65175 892
24 oct. 2022106,80106,80105,90106,15103,60165 861
21 oct. 2022105,30106,15104,80105,50102,97180 853
20 oct. 2022104,25105,75103,45105,45102,92285 546
19 oct. 2022104,95105,60104,00104,25101,75254 490
18 oct. 2022102,95104,50101,55104,10101,60401 503
17 oct. 2022101,95102,00100,85101,8599,41200 947
14 oct. 2022103,05103,60102,00102,1099,65106 875
13 oct. 2022102,65103,25101,50101,8599,41211 000
12 oct. 2022102,65103,00102,05102,65100,19217 834
11 oct. 2022104,30104,35102,35102,65100,19245 673
10 oct. 2022104,60104,75103,35104,30101,80252 274
07 oct. 2022105,90105,95104,55105,00102,48210 249
06 oct. 2022106,65106,80105,10105,65103,12316 975
04 oct. 2022105,95105,95104,60105,10102,58124 411
03 oct. 2022104,45105,70103,20103,85101,36302 500
30 sept. 2022105,15105,20103,65104,55102,043 932 753
29 sept. 2022106,70106,70103,80104,80102,29297 371
28 sept. 2022106,70106,70104,85105,25102,73936 649
27 sept. 2022107,20107,25105,55106,50103,951 020 541
26 sept. 2022109,95109,95106,20106,55103,99255 741
23 sept. 2022111,45112,60109,65110,15107,51354 344
22 sept. 2022112,00113,30111,30112,20109,51127 488
21 sept. 2022113,10113,80111,85112,80110,09171 701
20 sept. 2022114,00114,75112,90113,35110,63309 445
*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...