open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Sep 18, 2026 >>   ABB 7235.2 [ 1.49 ]ACC 1265.25 [ 2.57 ]AMBUJA CEM 392.55 [ 2.21 ]ASIAN PAINTS 2405 [ -2.00 ]AXIS BANK 1240.9 [ 0.23 ]BAJAJ AUTO 11499.85 [ -0.21 ]BANKOFBARODA 234.8 [ 1.03 ]BHARTI AIRTE 1866 [ 2.11 ]BHEL 434 [ 1.40 ]BPCL 307.5 [ 0.23 ]BRITANIAINDS 5016 [ 0.52 ]CIPLA 1371.45 [ -0.06 ]COAL INDIA 411.85 [ -1.45 ]COLGATEPALMO 1885 [ 1.54 ]DABUR INDIA 384.7 [ -0.13 ]DLF 631.05 [ -1.65 ]DRREDDYSLAB 1171.1 [ -0.08 ]GAIL 172 [ 0.00 ]GRASIM INDS 3171 [ -0.13 ]HCLTECHNOLOG 1238 [ -1.43 ]HDFC BANK 729.1 [ 2.26 ]HEROMOTOCORP 5300 [ -0.47 ]HIND.UNILEV 1934.95 [ -1.07 ]HINDALCO 972 [ -1.20 ]ICICI BANK 1337.1 [ -0.59 ]INDIANHOTELS 732.25 [ 0.82 ]INDUSINDBANK 957.1 [ -0.30 ]INFOSYS 1050.15 [ -0.56 ]ITC LTD 262.2 [ -1.43 ]JINDALSTLPOW 1124.85 [ -0.06 ]KOTAK BANK 412.8 [ -1.01 ]L&T 3860 [ 0.78 ]LUPIN 2144.7 [ 2.52 ]MAH&MAH 3053.05 [ -0.87 ]MARUTI SUZUK 12145 [ -1.98 ]MTNL 23.78 [ 0.00 ]NESTLE 1353.1 [ -1.38 ]NIIT 91.75 [ 5.10 ]NMDC 79.7 [ -1.50 ]NTPC 324 [ -1.62 ]ONGC 232.5 [ -0.11 ]PNB 117.2 [ 0.34 ]POWER GRID 270 [ 2.47 ]RIL 1233.95 [ -0.55 ]SBI 989.8 [ 0.54 ]SESA GOA 261.25 [ 1.81 ]SHIPPINGCORP 277.1 [ 2.71 ]SUNPHRMINDS 1835.5 [ -1.63 ]TATA CHEM 693.5 [ -11.14 ]TATA GLOBAL 1002.8 [ -1.20 ]TATA MOTORS 303.8 [ -3.45 ]TATA STEEL 184.75 [ -1.73 ]TATAPOWERCOM 374.8 [ 1.76 ]TCS 2101 [ -4.33 ]TECH MAHINDR 1530.7 [ -1.82 ]ULTRATECHCEM 10670 [ -1.48 ]UNITED SPIRI 1390 [ 0.15 ]WIPRO 166 [ -0.21 ]ZEETELEFILMS 78.6 [ 0.56 ] BSE NSE
Poonawalla Fincorp Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 524000ISIN: INE511C01022INDUSTRY: Non-Banking Financial Company (NBFC)

BSE   ` 480.90   Open: 434.00   Today's Range 434.00
492.00
+47.60 (+ 9.90 %) Prev Close: 433.30 52 Week Range 362.95
570.40
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 570.40 06/10/2025 362.95 30/03/2026
NSE 570.40 06/10/2025 361.20 30/03/2026
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
18/09/2026492.0018/09/2026428.0016/09/2026
11/09/2026465.4507/09/2026436.2011/09/2026
04/09/2026479.7531/08/2026450.4002/09/2026
28/08/2026493.0024/08/2026471.0025/08/2026
21/08/2026505.6520/08/2026488.5021/08/2026
14/08/2026511.8514/08/2026474.2011/08/2026
07/08/2026494.4007/08/2026464.0004/08/2026
31/07/2026485.0031/07/2026457.6527/07/2026
24/07/2026498.5020/07/2026450.9524/07/2026
17/07/2026486.0013/07/2026466.0014/07/2026
10/07/2026481.1506/07/2026455.0008/07/2026
03/07/2026466.0003/07/2026425.0529/06/2026
25/06/2026442.7525/06/2026416.9524/06/2026
19/06/2026436.2519/06/2026396.0015/06/2026
12/06/2026393.2512/06/2026371.0511/06/2026
05/06/2026403.2503/06/2026383.5501/06/2026
29/05/2026408.4025/05/2026378.6529/05/2026
22/05/2026416.5519/05/2026394.4020/05/2026
15/05/2026461.0011/05/2026412.0514/05/2026
08/05/2026468.0508/05/2026421.1004/05/2026
30/04/2026424.7028/04/2026408.7029/04/2026
24/04/2026433.1022/04/2026404.9520/04/2026
17/04/2026419.8516/04/2026388.0013/04/2026
10/04/2026429.9508/04/2026385.5006/04/2026
02/04/2026395.7002/04/2026362.9530/03/2026
27/03/2026395.8025/03/2026369.8023/03/2026
20/03/2026430.9517/03/2026390.8020/03/2026
13/03/2026427.5511/03/2026400.1513/03/2026
06/03/2026452.2002/03/2026421.1504/03/2026
27/02/2026480.6023/02/2026450.0527/02/2026
20/02/2026493.8019/02/2026457.9516/02/2026
13/02/2026502.4511/02/2026428.8009/02/2026
06/02/2026441.0006/02/2026373.5501/02/2026
30/01/2026416.0527/01/2026390.1030/01/2026
23/01/2026492.5019/01/2026410.5523/01/2026
16/01/2026481.9516/01/2026446.1512/01/2026
09/01/2026497.2005/01/2026456.6008/01/2026
02/01/2026489.6501/01/2026468.7529/12/2025
31/12/2025486.9031/12/2025468.7529/12/2025
26/12/2025482.4024/12/2025450.1022/12/2025
19/12/2025451.8519/12/2025433.2518/12/2025
12/12/2025470.2008/12/2025441.7508/12/2025
05/12/2025504.0001/12/2025457.2505/12/2025
28/11/2025489.3028/11/2025452.0024/11/2025
21/11/2025478.3519/11/2025462.5019/11/2025
14/11/2025494.1013/11/2025454.0011/11/2025
07/11/2025487.5003/11/2025457.6507/11/2025
31/10/2025512.0027/10/2025479.2531/10/2025
24/10/2025533.7020/10/2025483.0024/10/2025
17/10/2025544.9516/10/2025514.4014/10/2025
10/10/2025570.4006/10/2025511.8006/10/2025
03/10/2025529.3503/10/2025487.4530/09/2025
26/09/2025501.1525/09/2025478.8523/09/2025
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. Attention Investors : Prevent Unauthorized transactions in your Trading /Demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.   |   III. Attention Investors : KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (Broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month........... Issued in the interest of Investors

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion