Poonawalla Fincorp share price history
NSE: POONAWALLABSE: 524000FinanceMid Cap
Poonawalla Fincorp Limited · Formerly Magma Fincorp · Face value ₹2 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Sep 1993 on BSE, Apr 2004 on NSE
Last close ₹441.50up ₹38.25 (9.49%)BSE ₹442.10
Share price at the NSE close on 29 Oct 2026. Previous close ₹403.25.
29 Oct: open ₹400.00, high ₹450.80, low ₹398.10
52-week range of traded prices to 29 Oct 2026
₹361.20Low, 30 Mar 2026₹511.90High, 14 Aug 2026
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹38,879 Cr241st largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- 35.75
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- 2.83
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business. Net worth is the average of the latest balance sheet and the one a year before it.
- 9.2%
- NIMNet interest margin. Net interest income ÷ the average assets that earn interest × 100 × 12 ÷ the months in the period, a rate per year; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. For the year to Mar 2026. Net interest margin in the glossary
- 7.30%
- Cost of fundsCost of funds. Interest paid ÷ the average of what the company pays interest on × 100 × 12 ÷ the months in the period, a rate per year; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. For the year to Mar 2026. Cost of funds in the glossary
- 7.48%
- Credit costCredit cost. What was set aside for loans that may not be repaid ÷ average loans given × 100 × 12 ÷ the months in the period, a rate per year; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. For the year to Mar 2026. Credit cost in the glossary
- 2.49%
- ROAReturn on assets. Profit after tax ÷ average total assets × 100 × 12 ÷ the months in the period, a rate per year; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. It equals net interest income + other income − operating expenses − provisions + exceptional items − tax + the lines below tax, each on the same base. For the year to Mar 2026. Return on assets in the glossary
- 1.14%
- LeverageAssets per rupee of net worth. Average total assets ÷ average net worth: rupees of assets for each rupee of net worth; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. For the year to Mar 2026. Assets per rupee of net worth in the glossary
- 5.15times net worth
- Volume, NSEVolume. Shares traded on the last trading day; delivery is the part buyers kept rather than sold again the same day. Volume in the glossary
- 2,12,36,89619.3% delivered
Poonawalla Fincorp share price by year, month and day
Closes to 29 Oct 2026; the last month as traded on NSE
Poonawalla Fincorp's share price is on record from 2 Jan 2007, when it closed at ₹38.05, to 29 Oct 2026. Its highest close was ₹542.50 on 15 Oct 2025 and its lowest ₹13.15 on 28 May 2020, adjusted for 1 split or bonus issue.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 441.50 | −8.6% | 502.70 | 368.40 | 485.85 | 511.90 | 361.20 | 39,37,35,342 |
| 2025 | 482.95 | +53.6% | 542.50 | 273.80 | 314.90 | 570.40 | 267.20 | 53,03,60,929 |
| 2024 | 314.35 | −27.8% | 503.65 | 297.05 | 440.00 | 519.70 | 270.05 | 62,53,58,492 |
| 2023 | 435.55 | +41.3% | 446.55 | 275.65 | 307.00 | 452.35 | 274.65 | 60,27,71,290 |
| 2022 | 308.30 | +40.6% | 334.25 | 216.45 | 220.70 | 343.80 | 209.15 | 1,10,47,74,950 |
| 2021 | 219.25 | +446.8% | 221.05 | 40.95 | 40.00 | 230.70 | 39.90 | 67,48,99,067 |
| 2020 | 40.10 | −25.5% | 68.60 | 13.15 | 53.95 | 70.80 | 12.90 | 26,41,29,932 |
| 2019 | 53.85 | −51.0% | 136.10 | 37.25 | 110.00 | 138.30 | 35.75 | 8,26,40,195 |
| 2018 | 110.00 | −31.5% | 190.75 | 95.70 | 161.85 | 193.90 | 95.00 | 8,59,23,025 |
| 2017 | 160.55 | +59.1% | 184.95 | 92.35 | 102.40 | 192.00 | 91.90 | 7,00,96,229 |
| 2016 | 100.90 | +10.1% | 122.75 | 69.95 | 91.35 | 125.65 | 63.30 | 8,47,99,170 |
| 2015 | 91.65 | −11.5% | 111.30 | 80.25 | 103.60 | 118.00 | 73.45 | 2,73,97,418 |
| 2014 | 103.60 | +51.6% | 131.90 | 63.00 | 68.25 | 141.00 | 62.55 | 3,35,93,271 |
| 2013 | 68.35 | −14.5% | 102.05 | 62.05 | 81.95 | 110.50 | 61.50 | 2,08,03,375 |
| 2012 | 79.95 | +48.1% | 82.35 | 53.85 | 54.05 | 84.80 | 50.00 | 91,46,372 |
| 2011 | 54.00 | −25.6% | 80.70 | 51.00 | 73.00 | 81.45 | 45.00 | 5,03,02,392 |
| 2010 | 72.60 | +128.6% | 85.15 | 32.19 | 32.16 | 87.40 | 31.72 | 22,14,19,486 |
| 2009 | 31.76 | −20.6% | 40.78 | 27.25 | 40.60 | 47.60 | 26.26 | 2,17,40,665 |
| 2008 | 40.00 | −45.8% | 87.28 | 26.97 | 71.60 | 93.80 | 23.95 | 98,84,630 |
| 2007 | 73.78 | – | 76.79 | 33.20 | 38.78 | 81.40 | 33.04 | 47,05,575 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 441.50 | −0.5% | 442.00 | 484.00 | 395.15 | 7,48,96,964 |
| Sep 2026 | 443.85 | −4.3% | 463.85 | 492.00 | 428.10 | 2,57,60,575 |
| Aug 2026 | 463.80 | +0.1% | 468.00 | 511.90 | 461.00 | 2,63,48,895 |
| Jul 2026 | 463.55 | +5.1% | 441.10 | 489.00 | 434.40 | 3,60,40,223 |
| Jun 2026 | 441.05 | +15.2% | 383.95 | 442.65 | 370.05 | 3,98,48,270 |
| May 2026 | 382.85 | −8.2% | 423.05 | 468.30 | 379.05 | 4,27,38,763 |
| Apr 2026 | 417.20 | +13.2% | 373.00 | 433.40 | 366.70 | 5,26,69,401 |
| Mar 2026 | 368.40 | −19.0% | 440.00 | 452.70 | 361.20 | 2,38,35,010 |
| Feb 2026 | 454.80 | +14.0% | 400.70 | 503.00 | 373.05 | 4,33,69,634 |
| Jan 2026 | 399.00 | −17.4% | 485.85 | 497.40 | 390.25 | 2,82,27,607 |
| Dec 2025 | 482.95 | +0.6% | 481.50 | 503.80 | 433.15 | 2,09,48,869 |
| Nov 2025 | 480.30 | −0.3% | 479.00 | 494.40 | 451.50 | 2,26,10,768 |
| Oct 2025 | 481.85 | −3.2% | 501.10 | 570.40 | 478.80 | 6,21,31,523 |
| Sep 2025 | 497.60 | +15.3% | 431.65 | 513.35 | 424.00 | 10,54,85,477 |
| Aug 2025 | 431.55 | +2.2% | 424.30 | 474.25 | 411.00 | 2,24,69,703 |
| Jul 2025 | 422.25 | −9.4% | 464.10 | 483.40 | 401.10 | 4,69,81,969 |
| Jun 2025 | 466.05 | +15.4% | 404.35 | 467.55 | 396.70 | 4,15,64,405 |
| May 2025 | 403.75 | +7.6% | 375.25 | 407.30 | 362.15 | 2,64,02,136 |
| Apr 2025 | 375.25 | +7.1% | 350.45 | 416.75 | 318.00 | 4,28,29,036 |
| Mar 2025 | 350.45 | +24.6% | 280.95 | 356.95 | 267.20 | 5,22,10,213 |
| Feb 2025 | 281.30 | −9.4% | 303.00 | 326.40 | 270.00 | 3,73,39,120 |
| Jan 2025 | 310.40 | −1.3% | 314.90 | 336.35 | 300.15 | 4,93,87,710 |
| Dec 2024 | 314.35 | −11.3% | 354.45 | 373.30 | 311.75 | 4,09,63,590 |
| Nov 2024 | 354.45 | −5.4% | 375.10 | 383.70 | 340.05 | 3,21,50,324 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.
| Date | Open | High | Low | Close | Average price | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| 29 Oct 2026 | 400.00 | 450.80 | 398.10 | 441.50 | 435.86 | 2,12,36,896 | 19.3% |
| 28 Oct 2026 | 402.80 | 406.90 | 398.85 | 403.25 | 401.96 | 4,77,161 | 48.4% |
| 27 Oct 2026 | 410.40 | 410.40 | 401.55 | 402.80 | 403.56 | 7,29,108 | 56.8% |
| 26 Oct 2026 | 406.25 | 410.50 | 395.15 | 408.60 | 403.90 | 15,49,392 | 43.6% |
| 23 Oct 2026 | 430.50 | 433.70 | 409.30 | 413.00 | 414.96 | 19,13,710 | 54.3% |
| 22 Oct 2026 | 435.50 | 441.40 | 423.45 | 432.45 | 432.12 | 12,17,573 | 47.5% |
| 21 Oct 2026 | 447.60 | 447.80 | 431.20 | 437.30 | 437.14 | 12,09,602 | 54.0% |
| 19 Oct 2026 | 450.00 | 450.00 | 441.55 | 445.70 | 446.18 | 10,52,168 | 60.3% |
| 16 Oct 2026 | 441.00 | 452.70 | 434.30 | 448.95 | 444.92 | 23,08,717 | 50.9% |
| 15 Oct 2026 | 438.00 | 446.40 | 434.10 | 441.30 | 441.02 | 14,54,253 | 48.2% |
| 14 Oct 2026 | 438.20 | 445.50 | 435.80 | 437.25 | 438.93 | 42,60,515 | 72.7% |
| 13 Oct 2026 | 450.10 | 452.00 | 434.00 | 440.40 | 439.47 | 31,00,559 | 28.2% |
| 12 Oct 2026 | 476.90 | 484.00 | 442.00 | 449.10 | 463.63 | 2,80,15,919 | 16.4% |
| 9 Oct 2026 | 441.90 | 450.90 | 436.90 | 447.30 | 444.90 | 13,56,186 | 43.7% |
| 8 Oct 2026 | 448.00 | 449.15 | 433.25 | 437.90 | 439.18 | 11,23,865 | 51.1% |
| 7 Oct 2026 | 459.70 | 459.70 | 447.85 | 448.90 | 451.49 | 10,30,916 | 49.2% |
| 6 Oct 2026 | 451.95 | 461.85 | 447.95 | 460.45 | 456.17 | 7,32,498 | 45.8% |
| 5 Oct 2026 | 438.05 | 453.90 | 436.50 | 451.95 | 448.05 | 13,65,007 | 41.4% |
| 1 Oct 2026 | 442.00 | 446.45 | 427.10 | 433.40 | 436.22 | 7,62,919 | 54.1% |
| 30 Sep 2026 | 445.10 | 453.90 | 442.20 | 443.85 | 447.30 | 6,87,449 | 49.0% |
| 29 Sep 2026 | 446.00 | 450.05 | 437.40 | 443.00 | 443.75 | 10,17,550 | 49.3% |
| 28 Sep 2026 | 461.55 | 461.80 | 442.05 | 445.15 | 447.17 | 10,95,558 | 53.7% |
Prices in ₹ per share as traded, not adjusted.
Splits, bonus issues and other changes
What the prices above are adjusted for, so they read as one share held throughout.Poonawalla Fincorp bonus and split history
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 13 Aug 2010 | Split | 0.2000 | Each share became 5. |
Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.