La bourse est fermée

Power Finance Corporation Limited (PFC.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
151,75+0,60 (+0,40 %)
À la clôture : 03:29PM IST
Durée:
02 avr. 2022 - 02 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
23 févr. 2023146,35148,60145,05147,55147,554 677 848
22 févr. 2023149,15149,15144,80146,35146,355 416 298
21 févr. 2023147,50151,90147,00149,60149,605 681 867
20 févr. 2023149,30149,40146,80147,25147,253 601 393
17 févr. 2023149,60150,60147,65148,50148,502 901 156
16 févr. 2023148,50151,25147,75150,25150,256 202 606
15 févr. 2023143,55149,25142,95148,35148,356 427 779
14 févr. 2023142,90144,35136,70143,60143,6010 422 666
13 févr. 2023145,50146,45139,55141,35141,357 730 299
10 févr. 2023145,05146,55144,75145,80145,802 253 572
09 févr. 2023143,60145,85141,00145,35145,354 575 492
08 févr. 2023143,60144,00141,75143,60143,602 315 839
07 févr. 2023143,25145,85142,15143,30143,305 464 542
06 févr. 2023141,65143,80141,40143,40143,402 878 065
03 févr. 2023139,00141,85135,65141,50141,505 885 945
02 févr. 2023135,90140,05134,20138,45138,454 900 051
01 févr. 2023142,00144,25134,70136,35136,357 854 818
31 janv. 2023136,85142,00134,55141,45141,459 501 416
30 janv. 2023136,45139,80134,10135,75135,757 320 674
27 janv. 2023143,65144,00133,05136,10136,1017 440 386
25 janv. 2023149,35149,40142,40143,45143,4516 020 537
24 janv. 2023151,40151,80148,85149,35149,352 669 892
23 janv. 2023150,85152,00150,50151,00151,002 526 337
20 janv. 2023152,50152,70150,00150,40150,404 604 156
19 janv. 2023151,50152,75150,35152,05152,054 888 841
18 janv. 2023150,30152,00149,80151,70151,705 661 773
17 janv. 2023151,00152,40148,50149,95149,957 673 614
16 janv. 2023153,25154,95149,85150,50150,507 390 220
13 janv. 2023149,25153,75147,50152,75152,7510 335 562
12 janv. 2023152,35152,95147,35149,25149,259 893 243
11 janv. 2023154,60155,25150,20151,80151,8011 156 443
10 janv. 2023160,00160,00153,65155,10155,1010 481 587
09 janv. 2023159,10161,80157,85159,30159,3015 993 509
06 janv. 2023157,65160,80154,20157,15157,1521 314 945
05 janv. 2023154,50158,00152,60156,90156,9011 390 782
04 janv. 2023157,00157,10151,70154,50154,5014 214 008
03 janv. 2023150,90157,80149,65156,00156,0030 696 297
02 janv. 2023142,45150,55141,15149,70149,7013 657 303
30 déc. 2022139,35143,20138,25141,15141,155 277 547
29 déc. 2022137,00138,95136,20138,40138,403 594 193
28 déc. 2022136,50139,00136,30137,70137,702 877 548
27 déc. 2022137,10137,80135,05136,50136,502 872 557
26 déc. 2022131,75137,15130,50136,30136,305 422 454
23 déc. 2022136,30136,70131,05131,80131,808 018 288
22 déc. 2022139,20139,55135,75137,25137,256 461 434
21 déc. 2022142,25142,95136,55137,60137,605 286 761
20 déc. 2022144,30144,65140,60141,70141,705 688 745
19 déc. 2022141,85144,90140,95144,30144,304 257 703
16 déc. 2022143,40143,50139,05141,60141,606 743 762
15 déc. 2022146,60147,20142,90143,50143,505 389 306
14 déc. 2022145,30147,80145,30146,25146,256 539 562
13 déc. 2022145,95146,00143,05145,00145,005 552 701
12 déc. 2022142,15145,60140,60145,25145,255 716 191
09 déc. 2022145,55146,90140,85141,90141,907 218 043
08 déc. 2022142,80144,90141,85144,55144,559 060 124
07 déc. 2022137,40143,20137,40142,00142,0014 351 900
06 déc. 2022137,80139,00136,55137,95137,953 394 897
05 déc. 2022139,50140,90137,85138,15138,156 833 200
02 déc. 2022139,50139,70137,00139,30139,305 261 924
01 déc. 2022136,65139,10134,65138,50138,506 874 203
30 nov. 2022135,00136,40134,10135,90135,906 100 266
29 nov. 2022135,00135,70132,10134,50134,506 895 284
28 nov. 2022136,25139,15133,80134,60134,609 439 253
25 nov. 2022129,90136,95128,05136,50136,5024 479 971
24 nov. 2022122,45130,00122,15129,10129,1015 240 082
23 nov. 2022125,40126,20124,75125,05125,055 903 766
22 nov. 2022125,65125,90124,40125,50125,508 716 305
21 nov. 2022125,40126,35123,60125,05125,057 470 157
18 nov. 2022123,50125,40122,45124,85124,8512 096 125
17 nov. 2022120,35124,80120,15123,05123,0513 662 868
16 nov. 2022120,80121,65119,80120,50120,505 172 178
15 nov. 2022121,05122,00119,50120,75120,755 229 801
14 nov. 2022121,00121,60120,05120,75120,753 635 017
11 nov. 2022118,50121,70117,85120,30120,3014 059 041
10 nov. 2022118,00118,25116,40116,80116,808 080 813
09 nov. 2022119,70120,00117,60118,25118,253 262 890
*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...