La bourse ferme dans 1 h 32 min

Power Finance Corporation Limited (PFC.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
400,70+11,20 (+2,88 %)
À la clôture : 03:29PM IST
Durée:
01 mars 2023 - 29 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 févr. 2024389,00403,45388,35400,70400,7018 630 124
28 févr. 2024401,35401,50387,40389,50389,5011 522 019
27 févr. 2024407,30410,95394,15401,50401,5016 060 760
26 févr. 2024411,85416,50405,65411,45411,4514 668 409
23 févr. 2024417,50419,50411,25412,90412,906 086 377
22 févr. 2024412,00417,20399,65415,60415,6012 734 235
21 févr. 2024426,00430,00411,00412,40412,407 818 084
20 févr. 2024426,50430,80422,10426,10426,106 734 331
20 févr. 20243.5 Dividende
19 févr. 2024433,75442,95430,00431,15427,655 880 131
16 févr. 2024437,80437,80427,10433,70430,188 544 311
15 févr. 2024437,05438,40430,05435,45431,926 467 934
14 févr. 2024416,00437,95411,05434,60431,0711 114 379
13 févr. 2024419,90426,70414,60420,50417,0914 073 386
12 févr. 2024429,00435,25412,95424,15420,7130 349 202
09 févr. 2024463,00463,00406,75428,85425,3756 589 108
08 févr. 2024470,95477,80464,15468,55464,7514 788 511
07 févr. 2024451,00469,90451,00469,00465,1911 983 832
06 févr. 2024461,30461,30445,10454,00450,319 403 608
05 févr. 2024454,80464,50447,80458,15454,4315 932 526
02 févr. 2024448,10461,50448,10450,80447,1413 316 207
01 févr. 2024447,00449,50439,45445,75442,1312 778 899
31 janv. 2024442,30445,30437,10443,25439,6512 612 238
30 janv. 2024450,00453,70440,75444,90441,2918 743 455
29 janv. 2024422,95448,45421,60446,75443,1238 320 305
25 janv. 2024424,95425,65414,15419,00415,6012 426 317
24 janv. 2024399,00422,95390,05421,75418,3326 232 960
23 janv. 2024430,00430,30382,50395,55392,3428 172 910
19 janv. 2024397,00413,60396,15412,35409,0016 111 152
18 janv. 2024393,05396,50379,20392,70389,5111 680 203
17 janv. 2024395,00402,45390,00392,55389,368 845 319
16 janv. 2024409,80413,95394,70400,45397,2011 079 183
15 janv. 2024403,00412,35399,55409,50406,1810 263 830
12 janv. 2024397,00402,75393,10401,80398,548 217 329
11 janv. 2024392,50402,20391,65395,50392,298 305 839
10 janv. 2024396,00396,00380,80390,50387,3312 513 678
09 janv. 2024409,40411,80391,05393,80390,6012 629 573
08 janv. 2024405,80412,70401,40405,75402,468 020 666
05 janv. 2024407,70408,35398,10404,00400,727 735 119
04 janv. 2024397,80409,00397,10405,75402,4619 291 259
03 janv. 2024389,00401,30385,00393,10389,9113 107 047
02 janv. 2024395,00395,25382,75389,65386,4911 799 148
01 janv. 2024383,90400,00381,00395,05391,8415 293 334
29 déc. 2023388,00389,00379,50382,60379,4910 589 854
28 déc. 2023386,70393,05383,80384,90381,7812 371 827
27 déc. 2023394,60395,65382,55384,80381,6811 269 286
26 déc. 2023388,00399,00385,20392,25389,0713 629 896
22 déc. 2023392,00396,50381,55386,90383,7613 356 416
21 déc. 2023376,00391,85368,35388,85385,6923 330 278
20 déc. 2023410,20412,00376,95381,85378,7522 211 254
19 déc. 2023413,90414,75402,05408,75405,4310 528 820
18 déc. 2023412,30416,70405,75411,80408,4614 104 514
15 déc. 2023423,30426,30410,00412,30408,9519 759 589
14 déc. 2023425,60428,75415,55423,10419,6722 525 232
13 déc. 2023392,05424,00391,30421,80418,3847 230 397
12 déc. 2023391,35392,75385,10389,70386,549 651 220
11 déc. 2023386,00393,00381,20389,55386,3911 743 284
08 déc. 2023378,70390,70378,10384,60381,4822 241 955
07 déc. 2023380,00381,90374,50377,10374,049 186 451
06 déc. 2023379,10387,90375,80378,60375,5315 204 248
05 déc. 2023373,00379,40369,70377,25374,1916 714 263
04 déc. 2023382,00386,25370,95371,70368,6833 279 982
01 déc. 2023340,00368,35337,00365,15362,1951 298 211
30 nov. 2023328,10338,25325,70334,90332,1842 144 243
29 nov. 2023322,05329,80318,60328,10325,4413 325 273
28 nov. 2023314,95322,00309,55320,55317,9512 393 794
24 nov. 2023316,75318,40312,15314,95312,398 179 159
24 nov. 20234.5 Dividende
23 nov. 2023321,50323,00317,50320,75313,687 050 700
22 nov. 2023320,00323,60317,20319,95312,909 908 872
21 nov. 2023326,60328,65315,60319,55312,5122 453 701
20 nov. 2023316,95325,50315,45324,25317,1119 353 142
17 nov. 2023311,25317,95310,05316,25309,2815 707 486
16 nov. 2023310,00315,75306,00310,30303,4616 593 003
15 nov. 2023309,00317,95302,00310,40303,5629 545 189
13 nov. 2023297,00319,80293,75307,50300,7256 941 773
10 nov. 2023276,35288,90276,05287,70281,3626 451 061
09 nov. 2023267,00280,50265,45277,30271,1946 645 094
08 nov. 2023264,95265,90260,00263,55257,747 008 956
07 nov. 2023261,70266,35259,70263,05257,2512 712 137
06 nov. 2023263,95264,65257,80260,75255,0015 066 704
03 nov. 2023259,85262,85256,75261,70255,9313 074 986
02 nov. 2023245,15259,80245,00257,65251,9731 788 640
01 nov. 2023246,95249,20237,85242,20236,8611 485 017
31 oct. 2023240,90247,70239,75246,60241,1711 247 490
30 oct. 2023238,15239,60233,35238,95233,698 589 899
27 oct. 2023234,50241,00232,20237,55232,328 633 736
26 oct. 2023235,00236,00225,50230,35225,2719 102 624
25 oct. 2023245,90247,60234,45237,20231,9712 354 938
23 oct. 2023247,50250,95240,60244,15238,7716 263 512
20 oct. 2023248,80250,35244,30247,50242,059 772 348
19 oct. 2023244,50250,75242,20249,05243,5610 354 590
18 oct. 2023251,10253,55244,10245,85240,438 849 737
17 oct. 2023253,95254,75250,50251,40245,867 959 854
16 oct. 2023251,00258,20250,50251,90246,3515 828 545
13 oct. 2023248,00252,55246,85250,15244,646 963 745
12 oct. 2023251,15253,80248,00248,45242,988 856 652
11 oct. 2023253,00255,50247,90250,00244,4916 901 311
10 oct. 2023242,30251,25240,10249,95244,4421 120 310
09 oct. 2023243,00245,25239,00240,25234,9612 865 038
*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...