La bourse est fermée

Power Finance Corporation Limited (PFC.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
134,60-1,90 (-1,39 %)
À la clôture : 03:30PM IST
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2022136,25139,15133,80134,60134,609 433 684
25 nov. 2022129,90136,95128,05136,50136,5024 479 971
24 nov. 2022122,45130,00122,15129,10129,1015 240 082
24 nov. 20223 Dividende
23 nov. 2022125,40126,20124,75125,05122,055 903 766
22 nov. 2022125,65125,90124,40125,50122,498 716 305
21 nov. 2022125,40126,35123,60125,05122,057 470 157
18 nov. 2022123,50125,40122,45124,85121,8512 096 125
17 nov. 2022120,35124,80120,15123,05120,1013 662 868
16 nov. 2022120,80121,65119,80120,50117,615 172 178
15 nov. 2022121,05122,00119,50120,75117,855 229 801
14 nov. 2022121,00121,60120,05120,75117,853 635 017
11 nov. 2022118,50121,70117,85120,30117,4114 059 041
10 nov. 2022118,00118,25116,40116,80114,008 080 813
09 nov. 2022119,70120,00117,60118,25115,413 262 890
07 nov. 2022117,55119,20117,10119,00116,156 529 972
04 nov. 2022117,10117,50116,15116,95114,143 380 760
03 nov. 2022115,70117,05115,20116,80114,003 036 255
02 nov. 2022115,85116,60114,50116,10113,313 797 247
01 nov. 2022115,00117,30114,85115,90113,128 082 440
31 oct. 2022114,15115,50113,00115,25112,498 248 485
28 oct. 2022110,40114,10109,25113,80111,0710 199 041
27 oct. 2022106,50110,95105,90109,90107,2613 738 386
25 oct. 2022106,30106,55105,00106,20103,657 082 766
24 oct. 2022106,50106,80105,95106,25103,70714 694
21 oct. 2022105,80106,20104,80105,45102,925 504 412
20 oct. 2022103,80105,75103,45105,55103,023 593 695
19 oct. 2022104,85105,60104,00104,25101,754 534 719
18 oct. 2022102,35104,40101,50104,15101,657 956 793
17 oct. 2022102,05102,05100,85101,8099,364 140 869
14 oct. 2022103,50103,50101,90102,0599,602 615 849
13 oct. 2022102,60103,25101,50101,9599,504 925 016
12 oct. 2022102,85103,00102,05102,60100,145 344 957
11 oct. 2022104,40104,60102,40102,65100,194 066 390
10 oct. 2022104,25104,75103,30104,25101,753 625 277
07 oct. 2022105,80106,15104,50104,95102,433 172 126
06 oct. 2022106,95106,95105,05105,65103,127 270 940
04 oct. 2022104,90105,35104,50105,00102,484 723 852
03 oct. 2022104,85105,75103,10103,85101,363 825 262
30 sept. 2022104,25105,20103,65104,60102,096 910 471
29 sept. 2022106,35106,35103,80104,75102,244 485 890
28 sept. 2022106,10106,60104,90105,20102,685 324 088
27 sept. 2022106,85107,25105,55106,50103,954 424 543
26 sept. 2022109,10109,95106,05106,50103,956 371 416
23 sept. 2022112,35112,65109,60110,20107,565 478 864
22 sept. 2022112,10113,35111,25112,20109,516 617 933
21 sept. 2022113,10113,75111,80112,85110,144 366 379
20 sept. 2022113,60114,80112,95113,35110,636 711 119
19 sept. 2022114,10114,65112,50112,80110,095 706 399
16 sept. 2022118,50118,85112,20113,90111,1716 752 177
15 sept. 2022115,95118,95114,90118,55115,7110 590 909
14 sept. 2022114,50115,85114,35115,00112,246 678 376
13 sept. 2022116,05116,40114,95115,50112,738 999 335
12 sept. 2022116,50117,55114,85115,60112,834 960 858
09 sept. 2022118,10118,20114,60116,15113,367 303 226
08 sept. 2022118,20118,60116,20116,65113,856 039 031
07 sept. 2022116,35118,65116,35117,65114,837 502 302
06 sept. 2022114,55116,95113,60116,50113,7121 995 115
05 sept. 2022116,00116,70114,25114,45111,705 260 654
02 sept. 2022118,00118,70115,70115,90113,123 456 067
01 sept. 2022117,90118,95116,80117,45114,635 303 710
01 sept. 20222.25 Dividende
30 août 2022119,30120,15118,75119,60114,538 103 902
29 août 2022119,00119,50117,75118,60113,587 728 221
26 août 2022121,10121,85120,30120,50115,405 155 790
25 août 2022118,50121,45118,45120,20115,116 637 297
24 août 2022118,90119,35117,95118,20113,195 852 114
23 août 2022117,10118,70117,05118,05113,053 793 521
22 août 2022118,50118,50117,05117,80112,812 609 575
19 août 2022119,40120,15118,20118,95113,912 996 378
18 août 2022119,35120,10117,35118,60113,583 864 394
17 août 2022120,10121,30117,90118,90113,865 556 981
16 août 2022121,30121,75119,85120,10115,014 179 239
12 août 2022119,50122,45119,10120,75115,646 341 947
11 août 2022119,20119,90118,30119,35114,302 750 121
10 août 2022117,70118,80117,45118,35113,343 175 114
08 août 2022119,15119,35116,80117,70112,724 393 175
05 août 2022118,70119,65118,60118,75113,722 424 531
04 août 2022119,70120,25117,65118,70113,671 930 889
03 août 2022119,15119,90117,55119,45114,394 674 333
02 août 2022117,45120,00117,10119,70114,634 545 933
01 août 2022116,55117,50115,90117,10112,143 245 678
29 juil. 2022114,80116,40114,65115,95111,042 863 948
28 juil. 2022114,35115,00113,80114,65109,792 830 884
27 juil. 2022111,90114,25111,85113,90109,082 787 808
26 juil. 2022113,70114,40112,05112,45107,693 645 232
25 juil. 2022111,00113,35111,00113,15108,363 032 360
22 juil. 2022112,20112,45111,10111,30106,591 700 122
21 juil. 2022111,35112,05111,00111,70106,972 803 196
20 juil. 2022113,55113,55110,95111,35106,632 293 565
19 juil. 2022109,70112,60109,70112,35107,594 441 005
18 juil. 2022108,15109,90107,55109,70105,052 629 290
15 juil. 2022108,15108,55106,35107,40102,851 351 964
14 juil. 2022109,00109,15107,30107,95103,381 257 510
13 juil. 2022110,20110,55108,45108,90104,291 727 090
12 juil. 2022110,50110,70109,10110,15105,481 572 753
11 juil. 2022108,60110,60108,55110,40105,721 994 881
08 juil. 2022108,10109,15107,55108,95104,342 164 854
07 juil. 2022108,00108,10106,80107,70103,142 860 688
06 juil. 2022107,05107,35105,70106,60102,093 831 121
*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...