XBOM:POONAWALLA

Poonawalla Fincorp Stock Price (Quote)

etoro logo Buy POONAWALLA
*Your capital is at risk
₹465.35
-3.25 (-0.694%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days ₹454.00 ₹533.70 Tuesday, 18th Nov 2025 POONAWALLA.BO stock ended at ₹465.35. This is 0.694% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 1.26% from a day low at ₹463.75 to a day high of ₹469.60.
90 days ₹421.30 ₹570.40
52 weeks ₹267.25 ₹570.40

Historical POONAWALLA FINCORP LIMITED prices

Date Open High Low Close Volume
Nov 18, 2025 ₹469.60 ₹469.60 ₹463.75 ₹465.35 29 823
Nov 17, 2025 ₹468.00 ₹470.15 ₹465.55 ₹468.60 45 250
Nov 14, 2025 ₹475.00 ₹475.30 ₹465.15 ₹468.80 169 577
Nov 13, 2025 ₹489.25 ₹494.10 ₹478.00 ₹478.90 46 910
Nov 12, 2025 ₹477.90 ₹490.70 ₹462.80 ₹489.20 163 569
Nov 11, 2025 ₹464.80 ₹471.45 ₹454.00 ₹469.45 86 171
Nov 10, 2025 ₹464.00 ₹467.55 ₹456.75 ₹458.20 60 065
Nov 07, 2025 ₹463.05 ₹465.95 ₹457.65 ₹463.45 75 281
Nov 06, 2025 ₹472.85 ₹473.90 ₹460.00 ₹462.85 109 487
Nov 04, 2025 ₹472.15 ₹487.45 ₹470.25 ₹472.85 104 568
Nov 03, 2025 ₹477.70 ₹487.50 ₹473.40 ₹474.70 121 398
Oct 31, 2025 ₹487.00 ₹492.75 ₹479.25 ₹481.90 42 602
Oct 30, 2025 ₹486.15 ₹488.40 ₹480.50 ₹485.00 22 437
Oct 29, 2025 ₹494.55 ₹494.55 ₹480.00 ₹487.45 74 447
Oct 28, 2025 ₹492.95 ₹503.05 ₹489.40 ₹493.35 125 778
Oct 27, 2025 ₹485.40 ₹512.00 ₹481.80 ₹490.70 363 139
Oct 24, 2025 ₹489.15 ₹491.55 ₹483.00 ₹484.85 48 299
Oct 23, 2025 ₹515.45 ₹516.30 ₹485.00 ₹488.55 240 854
Oct 20, 2025 ₹533.70 ₹533.70 ₹503.25 ₹511.50 237 058
Oct 17, 2025 ₹539.55 ₹540.45 ₹524.15 ₹526.20 92 454
Oct 16, 2025 ₹544.95 ₹544.95 ₹535.00 ₹539.55 57 051
Oct 15, 2025 ₹517.00 ₹544.35 ₹515.00 ₹542.30 107 832
Oct 14, 2025 ₹529.15 ₹535.35 ₹514.40 ₹517.00 98 779
Oct 13, 2025 ₹525.90 ₹532.45 ₹523.45 ₹528.75 35 382
Oct 10, 2025 ₹526.95 ₹532.85 ₹526.90 ₹529.00 50 634

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use POONAWALLA.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the POONAWALLA.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the POONAWALLA.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE