La bourse ferme dans 6 h 59 min

Power Finance Corporation Limited (PFC.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
108,50+0,55 (+0,51 %)
À partir de 02:01PM IST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2022108,60109,60108,05108,50108,501 258 483
19 mai 2022107,65108,55107,00107,95107,952 145 172
18 mai 2022109,70110,65108,90109,10109,102 392 771
17 mai 2022106,50109,65106,05109,45109,452 076 269
16 mai 2022106,65107,00104,25105,70105,704 182 025
13 mai 2022107,45108,30105,00105,30105,303 894 396
12 mai 2022107,00107,85105,00106,40106,403 785 754
11 mai 2022110,60111,15107,00108,05108,054 347 363
10 mai 2022112,00113,40110,05110,40110,402 739 804
09 mai 2022111,90113,25110,35112,00112,003 460 644
06 mai 2022112,30113,25110,65112,75112,753 035 634
05 mai 2022114,60115,80113,00113,20113,202 472 687
04 mai 2022117,05117,75113,55113,85113,854 568 645
02 mai 2022116,75117,40115,90116,85116,852 334 609
29 avr. 2022119,20120,50117,35117,75117,752 881 218
28 avr. 2022119,20120,20117,75118,80118,805 892 788
27 avr. 2022117,75119,35117,75118,70118,708 885 459
26 avr. 2022117,20119,45116,35118,95118,954 842 276
25 avr. 2022118,10118,20115,30115,90115,903 137 678
22 avr. 2022118,40119,40118,30118,85118,852 353 294
21 avr. 2022118,90119,60118,35119,00119,004 149 400
20 avr. 2022118,80119,30116,85117,90117,903 223 238
19 avr. 2022119,40121,30117,10118,70118,705 283 892
18 avr. 2022117,85119,60116,15119,00119,002 878 258
13 avr. 2022118,55119,35117,50118,20118,201 915 184
12 avr. 2022120,20120,80117,50118,15118,153 931 251
11 avr. 2022121,70122,45120,20120,75120,754 864 317
08 avr. 2022122,95123,10121,70121,85121,852 662 175
07 avr. 2022121,25124,80121,25122,30122,308 002 968
06 avr. 2022119,65123,45119,30121,90121,908 169 380
05 avr. 2022119,75121,10118,75120,30120,303 653 887
04 avr. 2022116,55119,70116,35119,00119,006 720 698
01 avr. 2022112,50116,50112,50116,20116,203 922 352
31 mars 2022113,45113,75112,30112,60112,603 603 166
30 mars 2022113,50113,50111,75112,85112,855 736 772
29 mars 2022114,50114,60111,60112,25112,253 327 284
28 mars 2022114,95115,10113,00113,80113,802 483 435
25 mars 2022116,80116,80114,75114,95114,952 226 676
24 mars 2022115,50116,80115,30116,25116,252 044 853
23 mars 2022117,00117,10115,75116,00116,002 903 814
22 mars 2022115,35116,60113,90116,45116,454 339 965
21 mars 2022116,80116,80115,00115,35115,352 387 087
17 mars 2022113,15116,95112,70116,35116,3513 175 289
16 mars 2022112,00113,10111,65112,45112,455 301 088
15 mars 2022112,20113,20110,10110,85110,855 523 170
14 mars 2022112,70113,15110,40111,95111,954 310 492
11 mars 2022111,00113,25110,65112,45112,455 074 291
10 mars 2022112,30113,40110,50111,45111,455 653 693
09 mars 2022108,75111,45108,70110,95110,955 559 007
08 mars 2022106,00108,95105,70108,50108,505 302 221
07 mars 2022107,75107,85104,40106,00106,005 622 313
04 mars 2022109,25110,35107,80109,05109,054 606 383
03 mars 2022110,20111,90109,70110,00110,004 092 107
02 mars 2022108,75111,45108,30109,55109,553 763 643
28 févr. 2022108,00110,15106,90109,85109,855 205 679
25 févr. 2022110,85111,75108,00108,45108,4512 886 946
25 févr. 20226 Dividende
24 févr. 2022116,00116,95111,10111,55105,5511 457 862
23 févr. 2022117,70119,65117,60118,45112,084 141 972
22 févr. 2022117,00117,60115,30117,20110,906 234 959
21 févr. 2022117,15119,50116,80118,50112,135 557 215
18 févr. 2022118,65120,40118,00118,35111,985 244 710
17 févr. 2022121,00121,60118,60119,00112,605 214 824
16 févr. 2022120,45122,90120,10120,60114,116 839 685
15 févr. 2022118,00119,90115,10119,75113,316 838 665
14 févr. 2022120,65121,40116,70117,20110,909 013 271
11 févr. 2022121,95124,15120,15121,30114,7816 233 602
10 févr. 2022120,90123,80120,40123,15116,537 913 066
09 févr. 2022118,60120,75117,90120,30113,839 470 932
08 févr. 2022120,20120,70116,80118,10111,7510 081 872
07 févr. 2022120,40120,75118,60120,00113,553 977 530
04 févr. 2022122,05122,40119,25119,90113,455 249 504
03 févr. 2022123,45123,70121,60121,90115,344 793 109
02 févr. 2022122,70124,35122,35123,05116,437 250 803
01 févr. 2022122,20123,20119,75122,00115,444 101 985
31 janv. 2022120,20122,45118,55121,70115,1511 221 369
28 janv. 2022119,70122,65118,75119,15112,747 474 359
27 janv. 2022117,90119,70116,90118,95112,556 994 642
25 janv. 2022117,45119,50116,25118,25111,897 800 819
24 janv. 2022120,30120,90116,35117,45111,134 756 401
21 janv. 2022124,70124,80120,00120,85114,352 831 467
20 janv. 2022124,65125,65123,90125,00118,281 249 518
19 janv. 2022123,70125,80123,05124,50117,801 822 098
18 janv. 2022127,50128,15123,50124,05117,382 338 768
17 janv. 2022127,40127,95126,30126,95120,121 508 435
14 janv. 2022127,50128,20126,60127,25120,412 836 575
13 janv. 2022126,00128,20125,60127,35120,504 711 914
12 janv. 2022126,20126,60124,60125,80119,032 494 745
11 janv. 2022126,00126,80124,75125,70118,942 555 764
10 janv. 2022124,35126,20124,00125,85119,082 778 901
07 janv. 2022124,45126,20123,25123,80117,144 744 765
06 janv. 2022122,85124,45122,60124,15117,472 064 720
05 janv. 2022123,75124,35123,10123,80117,141 907 740
04 janv. 2022122,60124,35122,15123,35116,723 804 610
03 janv. 2022120,00123,25119,75122,80116,193 492 097
31 déc. 2021117,90120,55117,90119,75113,311 635 831
30 déc. 2021119,30119,35117,55118,00111,651 311 335
29 déc. 2021120,00120,85118,95119,35112,931 040 873
28 déc. 2021119,90120,65119,40120,15113,691 602 221
27 déc. 2021117,85119,40116,55119,20112,792 177 603
*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...