PFC.NS - Power Finance Corporation Limited

NSE - NSE Cours en temps réel. Devise en INR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juin 2023182,00183,90181,80183,20183,206 401 510
31 mai 2023180,90183,45179,55182,40182,4011 030 532
30 mai 2023174,95181,65173,75181,15181,1515 495 553
29 mai 2023173,80177,20172,15174,30174,3012 923 369
26 mai 2023171,80173,00168,75170,45170,453 855 560
25 mai 2023166,45171,00166,05170,60170,609 463 504
24 mai 2023165,75166,90164,70166,50166,504 279 187
23 mai 2023166,70167,70165,30165,75165,756 000 329
22 mai 2023165,65166,95164,10166,30166,306 642 266
19 mai 2023165,00166,55163,30165,65165,656 348 109
18 mai 2023165,65168,60164,15164,85164,859 509 302
17 mai 2023168,00168,80163,00164,35164,3511 594 204
16 mai 2023172,20174,35166,65167,30167,3018 604 245
15 mai 2023165,25172,00164,30171,15171,1512 142 121
12 mai 2023162,15165,20158,65164,65164,6522 450 063
11 mai 2023166,00168,60163,65164,60164,609 679 853
10 mai 2023167,75167,95164,25165,30165,309 484 903
09 mai 2023171,40172,45166,20166,50166,509 199 634
08 mai 2023168,80172,95168,40170,75170,755 785 580
05 mai 2023174,40176,30168,35168,85168,8510 043 579
04 mai 2023171,00177,45170,95174,40174,4010 382 525
03 mai 2023173,95175,25170,05170,45170,4510 413 965
02 mai 2023171,10175,35169,95173,60173,6021 543 413
28 avr. 2023164,95170,30164,85169,90169,9014 809 357
27 avr. 2023165,90166,45163,30164,85164,858 798 861
26 avr. 2023162,20165,75161,50165,35165,359 213 633
25 avr. 2023161,50164,40161,05162,20162,207 118 333
24 avr. 2023157,00161,40155,80160,80160,806 578 957
21 avr. 2023160,20160,25156,35156,70156,705 541 581
20 avr. 2023161,55163,00159,70160,00160,003 885 667
19 avr. 2023161,95164,65161,00161,55161,556 616 433
18 avr. 2023166,40168,20160,55161,75161,7518 948 778
17 avr. 2023160,70165,90159,85165,40165,408 993 538
13 avr. 2023165,00165,30159,40161,60161,609 703 929
12 avr. 2023168,55170,10165,40165,90165,906 863 425
11 avr. 2023167,00169,50165,35169,20169,208 313 168
10 avr. 2023158,00166,85156,75166,40166,4013 377 897
06 avr. 2023156,00158,10153,90157,35157,357 883 419
05 avr. 2023156,00157,45152,80156,70156,705 064 582
03 avr. 2023152,45156,00151,65155,05155,056 140 663
31 mars 2023151,55153,55150,65151,75151,756 181 930
29 mars 2023146,50151,55145,70151,15151,154 503 118
28 mars 2023149,00150,00145,40146,70146,703 812 086
27 mars 2023146,50150,30146,20148,90148,907 189 295
24 mars 2023151,00152,10147,30148,15148,154 656 997
23 mars 2023155,00155,20151,55152,35152,355 895 246
22 mars 2023154,50156,35153,50154,10154,104 406 016
21 mars 2023152,00154,70149,80154,15154,157 056 148
20 mars 2023154,10155,10149,60150,85150,858 877 659
17 mars 2023159,10160,00153,05155,90155,9014 793 445
16 mars 2023160,10160,40155,10158,15158,158 678 550
15 mars 2023162,55164,50160,30160,85160,856 066 749
14 mars 2023163,05164,50160,60161,05161,058 334 483
13 mars 2023167,90168,25162,60163,45163,457 303 742
10 mars 2023167,00168,50164,55167,05167,057 983 167
09 mars 2023169,45170,60166,55168,15168,1513 023 751
08 mars 2023161,25169,60160,95168,40168,4019 715 015
06 mars 2023156,25162,00155,15161,75161,7511 987 085
03 mars 2023151,15155,50150,70155,15155,158 101 353
02 mars 2023149,85151,60148,50150,35150,354 288 494
01 mars 2023145,65150,05144,40149,45149,454 562 532
28 févr. 2023143,00146,00142,15145,40145,405 613 323
27 févr. 2023144,00145,00139,90143,40143,403 682 043
24 févr. 2023145,00146,00142,85144,70144,704 283 544
24 févr. 20233.5 Dividende
23 févr. 2023146,35148,60145,05147,55144,054 677 848
22 févr. 2023149,15149,15144,80146,35142,885 416 298
21 févr. 2023147,50151,90147,00149,60146,055 681 867
20 févr. 2023149,30149,40146,80147,25143,763 601 393
17 févr. 2023149,60150,60147,65148,50144,982 901 156
16 févr. 2023148,50151,25147,75150,25146,696 202 606
15 févr. 2023143,55149,25142,95148,35144,836 427 779
14 févr. 2023142,90144,35136,70143,60140,1910 422 666
13 févr. 2023145,50146,45139,55141,35138,007 730 299
10 févr. 2023145,05146,55144,75145,80142,342 253 572
09 févr. 2023143,60145,85141,00145,35141,904 575 492
08 févr. 2023143,60144,00141,75143,60140,192 315 839
07 févr. 2023143,25145,85142,15143,30139,905 464 542
06 févr. 2023141,65143,80141,40143,40140,002 878 065
03 févr. 2023139,00141,85135,65141,50138,145 885 945
02 févr. 2023135,90140,05134,20138,45135,174 900 051
01 févr. 2023142,00144,25134,70136,35133,127 854 818
31 janv. 2023136,85142,00134,55141,45138,099 501 416
30 janv. 2023136,45139,80134,10135,75132,537 320 674
27 janv. 2023143,65144,00133,05136,10132,8717 440 386
25 janv. 2023149,35149,40142,40143,45140,0516 020 537
24 janv. 2023151,40151,80148,85149,35145,812 669 892
23 janv. 2023150,85152,00150,50151,00147,422 526 337
20 janv. 2023152,50152,70150,00150,40146,834 604 156
19 janv. 2023151,50152,75150,35152,05148,444 888 841
18 janv. 2023150,30152,00149,80151,70148,105 661 773
17 janv. 2023151,00152,40148,50149,95146,397 673 614
16 janv. 2023153,25154,95149,85150,50146,937 390 220
13 janv. 2023149,25153,75147,50152,75149,1310 335 562
12 janv. 2023152,35152,95147,35149,25145,719 893 243
11 janv. 2023154,60155,25150,20151,80148,2011 156 443
10 janv. 2023160,00160,00153,65155,10151,4210 481 587
09 janv. 2023159,10161,80157,85159,30155,5215 993 509
06 janv. 2023157,65160,80154,20157,15153,4221 314 945
05 janv. 2023154,50158,00152,60156,90153,1811 390 782
*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...