All stocks
NSE: POONAWALLA·ISIN INE511C01022·Data to 2026-10-26
Poonawalla Fincorp Ltd. historical data
₹408.60+0.00%close 2026-10-26
Price since 2021 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹512.50
52w low
₹361.20
Turnover
₹62.6 Cr
Volume
15,49,392
1y return
-16.7%
3y CAGR
+5.2%
5y CAGR
+20.8%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-07-16 | agm | Annual General Meeting |
| 2010-08-13 | split | Face Value Split From Rs.10/- To Rs.2/- |
| 2024-01-31 | dividend | Interim Dividend - Rs 2 Per Share |
| 2023-07-18 | dividend | Annual General Meeting/Dividend - Rs 2 Per Share |
| 2022-07-21 | dividend | Annual General Meeting/Dividend - Rs 0.40 Per Share |
| 2019-07-24 | dividend | Annual General Meeting/Dividend - Rs 0.80 Per Share |
| 2018-07-25 | dividend | Dividend- Re 0.80 Per Share |
| 2017-07-25 | dividend | Dividend-Re 0.80 Per Share |
| 2016-07-27 | dividend | Dividend - Re 0.80/- Per Share |
| 2015-07-23 | dividend | Annual General Meeting/Dividend Re - 0.80/- Per Share |
| 2014-07-23 | dividend | Annual General Meeting /Dividend Re 0.80 Per Equity Share |
| 2013-07-10 | dividend | Annual General Meeting /Dividend Re 0.80 Per Equity Share |
| 2012-07-04 | dividend | Annual General Meeting And Dividend Re.0.60 Per Share |
| 2011-06-13 | dividend | Dividend-Re.0.60 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 406.25 | 410.50 | 395.15 | 408.60 | 15,49,392 |
| 2026-10-23 | 430.50 | 433.70 | 409.30 | 413.00 | 19,13,710 |
| 2026-10-22 | 435.50 | 441.40 | 423.45 | 432.45 | 12,17,573 |
| 2026-10-21 | 447.60 | 447.80 | 431.20 | 437.30 | 12,09,602 |
| 2026-10-19 | 450.00 | 450.00 | 441.55 | 445.70 | 10,52,168 |
| 2026-10-16 | 441.00 | 452.70 | 434.30 | 448.95 | 23,08,717 |
| 2026-10-15 | 438.00 | 446.40 | 434.10 | 441.30 | 14,54,253 |
| 2026-10-14 | 438.20 | 445.50 | 435.80 | 437.25 | 42,60,515 |
| 2026-10-13 | 450.10 | 452.00 | 434.00 | 440.40 | 31,00,559 |
| 2026-10-12 | 476.90 | 484.00 | 442.00 | 449.10 | 2,80,15,919 |
| 2026-10-09 | 441.90 | 450.90 | 436.90 | 447.30 | 13,56,186 |
| 2026-10-08 | 448.00 | 449.15 | 433.25 | 437.90 | 11,23,865 |
| 2026-10-07 | 459.70 | 459.70 | 447.85 | 448.90 | 10,30,916 |
| 2026-10-06 | 451.95 | 461.85 | 447.95 | 460.45 | 7,32,498 |
| 2026-10-05 | 438.05 | 453.90 | 436.50 | 451.95 | 13,65,007 |
| 2026-10-01 | 442.00 | 446.45 | 427.10 | 433.40 | 7,62,919 |
| 2026-09-30 | 445.10 | 453.90 | 442.20 | 443.85 | 6,87,449 |
| 2026-09-29 | 446.00 | 450.05 | 437.40 | 443.00 | 10,17,550 |
| 2026-09-28 | 461.55 | 461.80 | 442.05 | 445.15 | 10,95,558 |
| 2026-09-25 | 464.80 | 469.90 | 453.20 | 461.55 | 14,77,854 |
| 2026-09-24 | 470.10 | 474.30 | 463.45 | 466.80 | 11,14,308 |
| 2026-09-23 | 473.10 | 483.95 | 469.00 | 478.85 | 18,80,797 |
| 2026-09-22 | 468.20 | 478.45 | 468.20 | 471.90 | 7,87,982 |
| 2026-09-21 | 477.00 | 480.75 | 467.10 | 471.00 | 16,39,275 |
| 2026-09-18 | 434.00 | 492.00 | 434.00 | 479.40 | 71,63,603 |
| 2026-09-17 | 430.00 | 435.50 | 428.90 | 432.80 | 5,67,959 |
| 2026-09-16 | 434.50 | 434.95 | 428.10 | 432.45 | 6,79,052 |
| 2026-09-15 | 446.00 | 447.65 | 431.00 | 434.60 | 8,59,283 |
| 2026-09-11 | 443.00 | 449.10 | 436.50 | 445.25 | 16,33,833 |
| 2026-09-10 | 447.45 | 455.65 | 445.50 | 449.40 | 5,02,977 |
Get the full POONAWALLA history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/POONAWALLA?from=2021-08-05"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("POONAWALLA", "nse", "2021-08-05", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does POONAWALLA historical data go?
- TejHQ has daily NSE data for POONAWALLA from 2021-08-05 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has POONAWALLA had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-07-16); Face Value Split From Rs.10/- To Rs.2/- (ex-date 2010-08-13). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download POONAWALLA historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/POONAWALLA?from=2021-08-05 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).