PFC.BO - Power Finance Corporation Limited

BSE - BSE Cours en temps réel. Devise en INR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023184,00191,05183,45190,45190,45833 762
01 juin 2023181,65183,90181,65183,10183,10359 103
31 mai 2023181,15183,35179,50182,40182,40710 704
30 mai 2023174,40181,65173,85181,15181,151 122 293
29 mai 2023------
26 mai 2023171,95173,00168,60170,35170,35355 805
25 mai 2023166,50171,00165,90170,60170,60871 307
24 mai 2023165,05166,85164,85166,50166,50232 833
23 mai 2023166,40167,65165,35165,70165,70308 662
22 mai 2023165,50166,85164,10166,40166,40963 780
19 mai 2023164,05167,10163,35165,65165,65426 994
18 mai 2023------
17 mai 2023167,80168,75163,05164,35164,35455 828
16 mai 2023172,45174,45166,65167,25167,25776 119
15 mai 2023165,00172,00164,25171,25171,25683 715
12 mai 2023162,45165,15159,30164,65164,652 395 660
11 mai 2023166,50168,60163,65164,60164,60521 133
10 mai 2023167,50167,90164,30165,30165,30291 034
09 mai 2023171,05172,45166,15166,40166,40418 852
08 mai 2023168,05172,85168,05170,80170,80249 925
05 mai 2023173,75176,30168,50168,75168,75404 535
04 mai 2023171,95177,40171,00174,30174,30654 064
03 mai 2023174,35175,30170,05170,40170,40332 293
02 mai 2023170,05175,30170,00173,60173,601 059 761
28 avr. 2023164,90170,30164,85169,90169,901 149 786
27 avr. 2023165,10166,45163,30164,90164,90380 763
26 avr. 2023161,55165,75161,50165,40165,40639 603
25 avr. 2023161,15164,25161,15162,25162,25598 372
24 avr. 2023156,60161,20155,75160,85160,85467 792
21 avr. 2023159,45161,00156,35156,75156,75480 172
20 avr. 2023160,90163,05159,75160,05160,05218 769
19 avr. 2023161,55164,55161,05161,45161,45474 175
18 avr. 2023166,90168,10160,55161,75161,75646 731
17 avr. 2023161,60165,90159,85165,40165,40580 934
13 avr. 2023165,10165,15159,45161,65161,65612 413
12 avr. 2023168,30170,15165,50166,00166,00414 647
11 avr. 2023166,85169,50165,45169,20169,20701 660
10 avr. 2023157,05167,00156,85166,45166,45980 718
06 avr. 2023156,70158,10153,90157,45157,45475 636
05 avr. 2023156,00157,40152,80156,75156,75405 506
03 avr. 2023152,10156,05151,65155,15155,15451 397
31 mars 2023151,20153,55150,75151,75151,75205 888
29 mars 2023145,85151,60145,80151,10151,10287 929
28 mars 2023148,85149,45145,50146,70146,70163 746
27 mars 2023146,15150,30146,15148,85148,85412 949
24 mars 2023151,30152,05147,25147,95147,95360 629
23 mars 2023154,55155,15151,60152,40152,40281 367
22 mars 2023154,95156,35153,50154,05154,05419 694
21 mars 2023152,00154,65149,75154,15154,15507 450
20 mars 2023154,20155,10149,60150,85150,85495 103
17 mars 2023158,25159,85153,00155,90155,90594 697
16 mars 2023159,25160,00155,15157,95157,951 677 989
15 mars 2023162,05164,50160,30160,90160,90357 249
14 mars 2023163,35164,50160,65161,05161,05820 501
13 mars 2023167,05168,25162,50163,50163,50757 844
10 mars 2023166,70168,50164,60167,05167,051 277 097
09 mars 2023169,60170,55166,50168,15168,151 597 961
08 mars 2023161,45169,60160,80168,50168,50775 396
06 mars 2023156,00162,00155,05161,70161,701 161 122
03 mars 2023150,60155,50150,60155,15155,15668 185
02 mars 2023149,65151,55148,50150,35150,35204 559
01 mars 2023145,30150,00144,45149,40149,40219 442
28 févr. 2023142,20145,75142,15145,35145,35226 827
27 févr. 2023143,25144,95140,00143,45143,45390 352
24 févr. 2023144,95146,00142,85144,70144,70328 051
24 févr. 20233.5 Dividende
23 févr. 2023146,10148,50145,05147,55144,05290 594
22 févr. 2023149,75149,75144,85146,40142,93314 833
21 févr. 2023147,85151,90147,05149,55146,00474 981
20 févr. 2023148,75149,45146,85147,25143,76127 209
17 févr. 2023149,55150,55147,70148,30144,78271 598
16 févr. 2023148,30151,15147,80150,30146,73294 826
15 févr. 2023143,50149,20142,90148,30144,78219 422
14 févr. 2023143,40144,25136,10143,55140,14608 356
13 févr. 2023145,75146,35139,75141,40138,05255 065
10 févr. 2023145,50146,50144,75145,75142,29191 542
09 févr. 2023143,05145,80141,15145,40141,95118 964
08 févr. 2023143,30143,95141,80143,55140,1495 258
07 févr. 2023143,50145,85142,25143,25139,85291 063
06 févr. 2023141,50143,85141,50143,45140,05195 241
03 févr. 2023138,70141,80135,70141,45138,09362 251
02 févr. 2023137,65139,95134,35138,55135,26198 477
01 févr. 2023142,50144,25134,65136,35133,12492 370
31 janv. 2023136,65142,05134,60141,50138,14477 027
30 janv. 2023136,35138,85134,05135,55132,33542 620
27 janv. 2023143,35143,95133,05136,35133,121 071 043
25 janv. 2023149,25149,30142,30143,25139,85496 963
24 janv. 2023151,10151,95148,90149,30145,76274 508
23 janv. 2023151,00152,00150,45151,00147,42255 236
20 janv. 2023152,15152,65150,00150,40146,83297 662
19 janv. 2023150,75152,65150,40152,10148,49384 446
18 janv. 2023150,00152,00149,80151,75148,15353 328
17 janv. 2023150,55152,35148,50150,00146,447 853 740
16 janv. 2023153,00154,95149,95150,45146,88472 240
13 janv. 2023149,80153,55147,60152,75149,13482 929
12 janv. 2023152,75152,75147,40149,20145,66894 239
11 janv. 2023155,05155,20150,20151,75148,15445 086
10 janv. 2023159,75159,90153,70155,05151,37579 133
09 janv. 2023159,00161,90157,90159,55155,771 142 199
06 janv. 2023157,50160,75154,25157,25153,52871 668
*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...