NSE · POONAWALLA · stock
Poonawalla Fincorp Limited (POONAWALLA) stock price history
Every NSE trading session of Poonawalla Fincorp Limited from Apr 27, 2004 to Sep 28, 2026: 5,548 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
POONAWALLA adjusted close, 2004 to 2026
- ₹542.50
- All time high, 2025
- ₹570.40
- 52 week high, ₹361.20 low
- 5,548
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
POONAWALLA key facts
- Poonawalla Fincorp Limited (POONAWALLA) closed at ₹445.15 on Sep 28, 2026 on NSE.
- POONAWALLA's all time high close is ₹542.50, set on Oct 15, 2025; its all time low close is ₹3.19 on Jun 15, 2004.
- POONAWALLA's 52 week range is ₹361.20 to ₹570.40.
- POONAWALLA returned -8.3% over the year to Sep 28, 2026 and +175.2% over five years.
- Over ten years POONAWALLA returned +341%, +16.0% a year compounded.
- POONAWALLA's deepest drawdown was -93.0% from May 22, 2018 to May 28, 2020.
- DataCedar holds 5,548 daily sessions of POONAWALLA history from Apr 27, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POONAWALLA price chart, 2004 to 2026
POONAWALLA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +1.1% |
| 6 months | +15.8% |
| Year to date | -8.0% |
| 1 year | -8.3% |
| 3 years | +19.1% |
| 5 years | +175.2% |
| 10 years | +341.2% |
| Since Apr 27, 2004 | +10,493% |
| Compound annual growth, 22.4 years | +23.1% |
POONAWALLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹542.50 on Oct 15, 2025
- All time low close
- ₹3.19 on Jun 15, 2004
- 52 week high
- ₹570.40 on Oct 6, 2025
- 52 week low
- ₹361.20 on Mar 30, 2026
- Deepest drawdown
- -93.0% from May 22, 2018 to May 28, 2020, recovered Aug 17, 2021
- Best single session
- +20.0% on Jan 23, 2008
- Worst single session
- -17.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2004
- 106×
- Best calendar year
- 2021, +447%
- Worst calendar year
- 2019, -51%
POONAWALLA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 27, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹485.85 | ₹511.90 | ₹361.20 | ₹445.15 | -7.8% | 316.2M | 187 |
| 2025 | ₹314.90 | ₹570.40 | ₹267.20 | ₹482.95 | +53.6% | 526.9M | 249 |
| 2024 | ₹438.14 | ₹517.51 | ₹270.05 | ₹314.35 | -27.5% | 620M | 246 |
| 2023 | ₹304.04 | ₹450.44 | ₹272.00 | ₹433.71 | +42.0% | 601.5M | 245 |
| 2022 | ₹218.24 | ₹339.97 | ₹206.82 | ₹305.33 | +40.8% | 1.1B | 248 |
| 2021 | ₹39.55 | ₹228.13 | ₹39.46 | ₹216.81 | +446.8% | 674.9M | 248 |
| 2020 | ₹53.35 | ₹70.01 | ₹12.76 | ₹39.65 | -25.5% | 264M | 251 |
| 2019 | ₹107.73 | ₹135.44 | ₹35.35 | ₹53.25 | -50.6% | 82.4M | 243 |
| 2018 | ₹157.62 | ₹188.83 | ₹93.04 | ₹107.73 | -31.1% | 85.9M | 246 |
| 2017 | ₹99.26 | ₹186.98 | ₹89.08 | ₹156.35 | +59.9% | 70.1M | 248 |
| 2016 | ₹87.86 | ₹121.79 | ₹60.88 | ₹97.80 | +10.9% | 84.7M | 246 |
| 2015 | ₹98.76 | ₹112.49 | ₹70.65 | ₹88.15 | -10.7% | 27.3M | 246 |
| 2014 | ₹64.56 | ₹134.41 | ₹59.16 | ₹98.76 | +52.8% | 33.6M | 244 |
| 2013 | ₹76.83 | ₹103.59 | ₹58.17 | ₹64.65 | -13.7% | 20.8M | 248 |
| 2012 | ₹50.19 | ₹79.50 | ₹46.43 | ₹74.95 | +49.5% | 9.1M | 245 |
| 2011 | ₹67.23 | ₹75.63 | ₹44.57 | ₹50.14 | -25.0% | 50.3M | 246 |
| 2010 | ₹29.42 | ₹80.49 | ₹29.01 | ₹66.86 | +130.2% | 220.6M | 250 |
| 2009 | ₹37.08 | ₹43.26 | ₹23.87 | ₹29.05 | -20.1% | 21.7M | 243 |
| 2008 | ₹64.66 | ₹84.70 | ₹21.77 | ₹36.36 | -45.4% | 9.9M | 246 |
| 2007 | ₹34.69 | ₹73.51 | ₹29.56 | ₹66.63 | +91.0% | 4.7M | 248 |
| 2006 | ₹17.99 | ₹40.09 | ₹16.76 | ₹34.89 | +99.8% | 16.7M | 247 |
| 2005 | ₹9.63 | ₹38.45 | ₹7.65 | ₹17.46 | +74.2% | 10.1M | 250 |
| 2004 | ₹4.20 | ₹11.12 | ₹3.19 | ₹10.03 | n/a | 2.2M | 178 |
POONAWALLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹445.15 | -4.0% |
| August 2026 | ₹463.80 | +0.1% |
| July 2026 | ₹463.55 | +5.1% |
| June 2026 | ₹441.05 | +15.2% |
| May 2026 | ₹382.85 | -8.2% |
| April 2026 | ₹417.20 | +13.2% |
| March 2026 | ₹368.40 | -19.0% |
| February 2026 | ₹454.80 | +14.0% |
| January 2026 | ₹399.00 | -17.4% |
| December 2025 | ₹482.95 | +0.6% |
| November 2025 | ₹480.30 | -0.3% |
| October 2025 | ₹481.85 | -3.2% |
About the POONAWALLA data
Daily bars. 5,548 sessions from Apr 27, 2004 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/POONAWALLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- POLYMED Poly Medicure Limited
- POLYPLEX Polyplex Corporation Limited
- POLYSPIN Polyspin Exports Limited
- PONNIERODE Ponni Sugars (Erode) Limited
- POWERGRID Power Grid Corporation of India Limited
- POWERICA Powerica Limited
- POWERINDIA Hitachi Energy India Limited
- POWERMECH Power Mech Projects Limited
Common questions
POONAWALLA share price history
