BSE - Delayed Quote INR
Popular Foundations Limited (PFL.BO)
34.67
+1.46
+(4.40%)
At close: May 28 at 3:21:42 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 33.50 | 34.77 | 33.41 | 34.67 | 34.67 | 15,000 |
| May 27, 2025 | 31.20 | 36.50 | 31.20 | 33.21 | 33.21 | 87,000 |
| May 26, 2025 | 35.30 | 36.90 | 34.11 | 36.06 | 36.06 | 42,000 |
| May 23, 2025 | 34.15 | 35.50 | 34.15 | 35.37 | 35.37 | 60,000 |
| May 22, 2025 | 32.00 | 35.50 | 32.00 | 34.85 | 34.85 | 36,000 |
| May 21, 2025 | 34.50 | 34.50 | 33.00 | 34.20 | 34.20 | 45,000 |
| May 20, 2025 | 30.00 | 33.25 | 30.00 | 33.10 | 33.10 | 63,000 |
| May 19, 2025 | 30.70 | 30.70 | 29.13 | 29.66 | 29.66 | 9,000 |
| May 16, 2025 | 29.15 | 30.90 | 29.15 | 30.20 | 30.20 | 9,000 |
| May 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 3,000 |
| May 14, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 3,000 |
| May 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3,000 |
| May 12, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 6,000 |
| May 8, 2025 | 28.10 | 31.90 | 28.10 | 29.76 | 29.76 | 27,000 |
| May 7, 2025 | 29.00 | 30.90 | 29.00 | 29.63 | 29.63 | 9,000 |
| May 6, 2025 | 30.20 | 30.20 | 30.05 | 30.05 | 30.05 | 9,000 |
| May 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3,000 |
| May 2, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 3,000 |
| Apr 30, 2025 | 32.00 | 32.70 | 31.60 | 32.70 | 32.70 | 9,000 |
| Apr 29, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 3,000 |
| Apr 28, 2025 | 32.25 | 33.00 | 32.25 | 33.00 | 33.00 | 9,000 |
| Apr 25, 2025 | 31.15 | 32.70 | 31.15 | 32.35 | 32.35 | 9,000 |
| Apr 24, 2025 | 33.90 | 33.90 | 32.20 | 33.30 | 33.30 | 33,000 |
| Apr 23, 2025 | 35.70 | 35.70 | 33.00 | 33.89 | 33.89 | 18,000 |
| Apr 22, 2025 | 33.50 | 34.60 | 32.35 | 34.25 | 34.25 | 96,000 |
| Apr 21, 2025 | 32.50 | 34.50 | 32.50 | 33.74 | 33.74 | 36,000 |
| Apr 17, 2025 | 32.40 | 32.50 | 31.00 | 32.40 | 32.40 | 12,000 |
| Apr 16, 2025 | 31.00 | 32.75 | 31.00 | 32.17 | 32.17 | 9,000 |
| Apr 15, 2025 | 35.10 | 35.10 | 32.40 | 32.40 | 32.40 | 15,000 |
| Apr 11, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6,000 |
| Apr 9, 2025 | 30.08 | 30.08 | 29.65 | 29.65 | 29.65 | 9,000 |
| Apr 8, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 3,000 |
| Apr 7, 2025 | 34.00 | 34.35 | 29.50 | 29.71 | 29.71 | 48,000 |
| Apr 4, 2025 | 31.90 | 32.90 | 30.25 | 31.65 | 31.65 | 57,000 |
| Apr 3, 2025 | 27.99 | 29.90 | 25.70 | 29.25 | 29.25 | 213,000 |
| Apr 2, 2025 | 27.68 | 27.68 | 25.95 | 27.29 | 27.29 | 144,000 |
| Apr 1, 2025 | 25.30 | 26.50 | 24.49 | 26.21 | 26.21 | 45,000 |
| Mar 28, 2025 | 25.50 | 25.50 | 21.95 | 23.99 | 23.99 | 102,000 |
| Mar 27, 2025 | 24.52 | 26.10 | 23.20 | 23.83 | 23.83 | 45,000 |
| Mar 26, 2025 | 28.00 | 28.00 | 25.99 | 26.00 | 26.00 | 30,000 |
| Mar 25, 2025 | 28.45 | 28.45 | 26.00 | 26.90 | 26.90 | 54,000 |
| Mar 24, 2025 | 26.00 | 27.53 | 25.85 | 26.70 | 26.70 | 24,000 |
| Mar 21, 2025 | 26.35 | 27.60 | 25.65 | 26.28 | 26.28 | 27,000 |
| Mar 20, 2025 | 27.40 | 27.40 | 26.41 | 26.41 | 26.41 | 9,000 |
| Mar 19, 2025 | 27.55 | 30.40 | 26.41 | 26.41 | 26.41 | 126,000 |
| Mar 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3,000 |
| Mar 17, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 3,000 |
| Mar 13, 2025 | 26.25 | 28.30 | 26.25 | 27.50 | 27.50 | 18,000 |
| Mar 12, 2025 | 28.40 | 28.40 | 28.33 | 28.33 | 28.33 | 6,000 |
| Mar 11, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 3,000 |
| Mar 10, 2025 | 28.00 | 28.30 | 26.40 | 28.30 | 28.30 | 18,000 |
| Mar 7, 2025 | 27.00 | 28.48 | 26.31 | 27.80 | 27.80 | 21,000 |
| Mar 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 15,000 |
| Mar 5, 2025 | 26.84 | 27.50 | 26.84 | 27.04 | 27.04 | 12,000 |
| Mar 4, 2025 | 27.40 | 27.40 | 26.90 | 26.90 | 26.90 | 9,000 |
| Mar 3, 2025 | 27.99 | 27.99 | 25.95 | 27.00 | 27.00 | 24,000 |
| Feb 28, 2025 | 28.10 | 32.00 | 26.10 | 26.86 | 26.86 | 63,000 |
| Feb 27, 2025 | 30.00 | 30.05 | 29.00 | 29.00 | 29.00 | 21,000 |
| Feb 25, 2025 | 29.50 | 32.00 | 29.50 | 30.28 | 30.28 | 15,000 |
| Feb 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3,000 |
| Feb 21, 2025 | 29.55 | 31.40 | 29.55 | 31.20 | 31.20 | 21,000 |
| Feb 20, 2025 | 30.10 | 31.00 | 29.40 | 30.20 | 30.20 | 9,000 |
| Feb 19, 2025 | 29.89 | 29.90 | 29.89 | 29.90 | 29.90 | 6,000 |
| Feb 18, 2025 | 28.55 | 29.00 | 26.10 | 28.40 | 28.40 | 30,000 |
| Feb 17, 2025 | 30.00 | 31.40 | 30.00 | 30.90 | 30.90 | 24,000 |
| Feb 14, 2025 | 29.60 | 30.40 | 29.00 | 29.41 | 29.41 | 33,000 |
| Feb 13, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 3,000 |
| Feb 12, 2025 | 30.10 | 32.20 | 30.10 | 32.20 | 32.20 | 9,000 |
| Feb 11, 2025 | 30.06 | 31.70 | 30.06 | 31.65 | 31.65 | 12,000 |
| Feb 10, 2025 | 32.75 | 32.75 | 30.51 | 30.51 | 30.51 | 18,000 |
| Feb 7, 2025 | 34.90 | 34.90 | 31.80 | 32.80 | 32.80 | 12,000 |
| Feb 6, 2025 | 30.85 | 32.40 | 30.85 | 32.40 | 32.40 | 18,000 |
| Feb 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3,000 |
| Feb 4, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3,000 |
| Feb 3, 2025 | 30.13 | 31.00 | 30.13 | 31.00 | 31.00 | 6,000 |
| Feb 1, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 3,000 |
| Jan 31, 2025 | 32.64 | 32.64 | 32.55 | 32.55 | 32.55 | 6,000 |
| Jan 30, 2025 | 32.35 | 32.35 | 32.00 | 32.00 | 32.00 | 9,000 |
| Jan 29, 2025 | 31.50 | 32.45 | 31.50 | 32.41 | 32.41 | 27,000 |
| Jan 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3,000 |
| Jan 27, 2025 | 31.40 | 31.40 | 30.03 | 30.03 | 30.03 | 6,000 |
| Jan 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3,000 |
| Jan 23, 2025 | 32.99 | 33.00 | 32.99 | 33.00 | 33.00 | 6,000 |
| Jan 22, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 3,000 |
| Jan 21, 2025 | 31.50 | 31.50 | 31.37 | 31.37 | 31.37 | 9,000 |
| Jan 20, 2025 | 32.48 | 32.87 | 32.48 | 32.80 | 32.80 | 9,000 |
| Jan 17, 2025 | 32.00 | 32.40 | 31.00 | 31.40 | 31.40 | 30,000 |
| Jan 16, 2025 | 32.90 | 32.90 | 31.00 | 31.25 | 31.25 | 15,000 |
| Jan 15, 2025 | 33.85 | 33.85 | 30.00 | 31.90 | 31.90 | 93,000 |
| Jan 14, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 3,000 |
| Jan 13, 2025 | 33.15 | 34.00 | 32.30 | 33.00 | 33.00 | 21,000 |
| Jan 10, 2025 | 34.30 | 34.30 | 33.00 | 34.10 | 34.10 | 18,000 |
| Jan 9, 2025 | 35.00 | 35.00 | 33.70 | 34.15 | 34.15 | 21,000 |
| Jan 8, 2025 | 34.05 | 34.49 | 33.51 | 34.49 | 34.49 | 18,000 |
| Jan 7, 2025 | 35.07 | 35.07 | 34.25 | 34.25 | 34.25 | 12,000 |
| Jan 6, 2025 | 35.58 | 35.98 | 35.07 | 35.07 | 35.07 | 15,000 |
| Jan 3, 2025 | 35.58 | 35.58 | 35.00 | 35.58 | 35.58 | 12,000 |
| Jan 2, 2025 | 35.17 | 35.66 | 34.72 | 35.59 | 35.59 | 24,000 |
| Jan 1, 2025 | 35.15 | 35.29 | 34.51 | 35.19 | 35.19 | 24,000 |
| Dec 31, 2024 | 34.75 | 35.25 | 34.44 | 34.45 | 34.45 | 21,000 |
| Dec 30, 2024 | 34.02 | 34.50 | 34.00 | 34.22 | 34.22 | 45,000 |
| Dec 27, 2024 | 34.76 | 35.00 | 34.11 | 34.35 | 34.35 | 12,000 |
| Dec 26, 2024 | 35.75 | 36.60 | 35.00 | 35.16 | 35.16 | 72,000 |
| Dec 24, 2024 | 35.85 | 35.85 | 34.40 | 34.75 | 34.75 | 15,000 |
| Dec 23, 2024 | 34.75 | 35.50 | 34.16 | 35.45 | 35.45 | 15,000 |
| Dec 20, 2024 | 35.10 | 35.50 | 34.26 | 34.75 | 34.75 | 21,000 |
| Dec 19, 2024 | 34.00 | 35.90 | 34.00 | 35.79 | 35.79 | 60,000 |
| Dec 18, 2024 | 34.05 | 34.49 | 33.70 | 34.49 | 34.49 | 24,000 |
| Dec 17, 2024 | 34.20 | 35.00 | 33.50 | 33.98 | 33.98 | 48,000 |
| Dec 16, 2024 | 35.06 | 35.36 | 34.00 | 35.30 | 35.30 | 30,000 |
| Dec 13, 2024 | 35.79 | 36.30 | 35.01 | 35.06 | 35.06 | 39,000 |
| Dec 12, 2024 | 35.76 | 36.40 | 35.75 | 36.40 | 36.40 | 18,000 |
| Dec 11, 2024 | 36.25 | 36.84 | 36.15 | 36.21 | 36.21 | 39,000 |
| Dec 10, 2024 | 36.00 | 37.00 | 35.81 | 36.13 | 36.13 | 72,000 |
| Dec 9, 2024 | 35.90 | 36.00 | 35.35 | 35.73 | 35.73 | 63,000 |
| Dec 6, 2024 | 35.59 | 35.90 | 34.93 | 35.28 | 35.28 | 21,000 |
| Dec 5, 2024 | 35.00 | 35.10 | 34.70 | 35.10 | 35.10 | 48,000 |
| Dec 4, 2024 | 35.83 | 35.83 | 34.71 | 35.05 | 35.05 | 102,000 |
| Dec 3, 2024 | 34.25 | 34.94 | 34.25 | 34.25 | 34.25 | 9,000 |
| Dec 2, 2024 | 34.98 | 35.30 | 34.12 | 34.90 | 34.90 | 39,000 |
| Nov 29, 2024 | 35.40 | 35.43 | 34.01 | 34.70 | 34.70 | 48,000 |
| Nov 28, 2024 | 34.90 | 34.90 | 33.72 | 34.67 | 34.67 | 24,000 |
| Nov 27, 2024 | 33.75 | 34.83 | 33.65 | 34.83 | 34.83 | 21,000 |
| Nov 26, 2024 | 34.00 | 34.90 | 34.00 | 34.90 | 34.90 | 12,000 |
| Nov 25, 2024 | 34.00 | 34.50 | 32.95 | 33.00 | 33.00 | 69,000 |
| Nov 22, 2024 | 34.05 | 34.65 | 33.55 | 33.58 | 33.58 | 30,000 |
| Nov 21, 2024 | 34.70 | 34.80 | 34.01 | 34.69 | 34.69 | 24,000 |
| Nov 19, 2024 | 34.70 | 34.89 | 34.70 | 34.88 | 34.88 | 9,000 |
| Nov 18, 2024 | 35.16 | 35.55 | 33.00 | 34.08 | 34.08 | 96,000 |
| Nov 14, 2024 | 35.99 | 36.00 | 35.36 | 35.87 | 35.87 | 30,000 |
| Nov 13, 2024 | 35.99 | 36.35 | 34.91 | 35.36 | 35.36 | 51,000 |
| Nov 12, 2024 | 35.98 | 35.98 | 35.03 | 35.19 | 35.19 | 18,000 |
| Nov 11, 2024 | 36.25 | 36.25 | 35.01 | 35.23 | 35.23 | 57,000 |
| Nov 8, 2024 | 35.03 | 35.50 | 35.00 | 35.46 | 35.46 | 24,000 |
| Nov 7, 2024 | 36.50 | 36.50 | 35.00 | 35.10 | 35.10 | 57,000 |
| Nov 6, 2024 | 36.25 | 36.50 | 35.50 | 35.86 | 35.86 | 45,000 |
| Nov 4, 2024 | 35.47 | 37.70 | 35.11 | 35.11 | 35.11 | 24,000 |
| Nov 1, 2024 | 35.62 | 36.93 | 35.62 | 36.14 | 36.14 | 27,000 |
| Oct 31, 2024 | 35.45 | 36.25 | 35.00 | 36.13 | 36.13 | 69,000 |
| Oct 29, 2024 | 34.45 | 34.70 | 34.00 | 34.70 | 34.70 | 33,000 |
| Oct 28, 2024 | 33.00 | 34.70 | 33.00 | 34.50 | 34.50 | 162,000 |
| Oct 25, 2024 | 34.00 | 34.00 | 32.55 | 32.56 | 32.56 | 135,000 |
| Oct 24, 2024 | 34.00 | 34.50 | 34.00 | 34.00 | 34.00 | 9,000 |
| Oct 23, 2024 | 33.01 | 33.75 | 33.01 | 33.75 | 33.75 | 9,000 |
| Oct 22, 2024 | 35.50 | 35.50 | 33.00 | 34.80 | 34.80 | 63,000 |
| Oct 21, 2024 | 35.80 | 36.39 | 35.12 | 35.30 | 35.30 | 129,000 |
| Oct 18, 2024 | 35.00 | 36.30 | 35.00 | 35.50 | 35.50 | 123,000 |
| Oct 17, 2024 | 35.50 | 36.70 | 34.90 | 35.20 | 35.20 | 102,000 |
| Oct 16, 2024 | 36.65 | 37.00 | 35.70 | 35.84 | 35.84 | 66,000 |
| Oct 15, 2024 | 36.00 | 36.45 | 35.61 | 36.03 | 36.03 | 51,000 |
| Oct 14, 2024 | 36.00 | 36.40 | 35.50 | 36.05 | 36.05 | 33,000 |
| Oct 11, 2024 | 35.90 | 36.80 | 35.55 | 35.88 | 35.88 | 69,000 |
| Oct 10, 2024 | 35.90 | 35.90 | 35.00 | 35.00 | 35.00 | 21,000 |
| Oct 9, 2024 | 36.00 | 36.00 | 34.10 | 35.14 | 35.14 | 42,000 |
| Oct 8, 2024 | 32.50 | 33.40 | 32.25 | 33.35 | 33.35 | 36,000 |
| Oct 7, 2024 | 34.45 | 34.45 | 32.21 | 32.40 | 32.40 | 90,000 |
| Oct 4, 2024 | 35.00 | 35.00 | 33.62 | 33.90 | 33.90 | 120,000 |
| Oct 3, 2024 | 35.59 | 36.48 | 35.03 | 35.38 | 35.38 | 78,000 |
| Oct 1, 2024 | 36.98 | 36.98 | 36.00 | 36.53 | 36.53 | 150,000 |
| Sep 30, 2024 | 36.00 | 36.99 | 35.25 | 36.08 | 36.08 | 261,000 |
| Sep 27, 2024 | 36.00 | 36.30 | 35.10 | 35.23 | 35.23 | 156,000 |
| Sep 26, 2024 | 37.00 | 37.10 | 35.25 | 36.54 | 36.54 | 183,000 |
| Sep 25, 2024 | 37.49 | 38.00 | 35.52 | 36.74 | 36.74 | 429,000 |
| Sep 24, 2024 | 37.00 | 37.50 | 35.15 | 37.07 | 37.07 | 1,770,000 |
| Sep 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |