Pro Fin Capital Services Ltd. (BOM:511557)
India · Delayed Price · Currency is INR 3.790
-0.140 (-3.56%)
At close: Jan 23, 2026
Pro Fin Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.98 | 4.10 | 3.74 | 3.79 | 3.79 | -3.56% | 1,639,114 |
| Jan 22, 2026 | 4.03 | 4.03 | 3.91 | 3.93 | 3.93 | -3.44% | 539,786 |
| Jan 21, 2026 | 4.12 | 4.12 | 3.91 | 4.07 | 4.07 | -0.97% | 1,703,647 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.06 | 4.11 | 4.11 | -3.75% | 1,124,681 |
| Jan 19, 2026 | 4.32 | 4.39 | 4.15 | 4.27 | 4.27 | -1.16% | 2,514,870 |
| Jan 16, 2026 | 4.24 | 4.37 | 4.05 | 4.32 | 4.32 | 1.89% | 3,364,772 |
| Jan 14, 2026 | 4.10 | 4.24 | 4.07 | 4.24 | 4.24 | 4.95% | 4,409,642 |
| Jan 13, 2026 | 3.82 | 4.04 | 3.66 | 4.04 | 4.04 | 4.94% | 2,406,603 |
| Jan 12, 2026 | 3.97 | 3.98 | 3.81 | 3.85 | 3.85 | -3.99% | 2,947,903 |
| Jan 9, 2026 | 4.19 | 4.19 | 4.01 | 4.01 | 4.01 | -4.98% | 1,193,264 |
| Jan 8, 2026 | 4.23 | 4.40 | 4.19 | 4.22 | 4.22 | -4.31% | 1,682,875 |
| Jan 7, 2026 | 4.25 | 4.49 | 4.21 | 4.41 | 4.41 | -0.45% | 2,847,535 |
| Jan 6, 2026 | 4.69 | 4.74 | 4.37 | 4.43 | 4.43 | -3.70% | 1,771,395 |
| Jan 5, 2026 | 4.32 | 4.75 | 4.32 | 4.60 | 4.60 | 1.32% | 3,689,911 |
| Jan 2, 2026 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | 4.85% | 5,588,969 |
| Jan 1, 2026 | 4.24 | 4.34 | 4.05 | 4.33 | 4.33 | 4.84% | 5,109,300 |
| Dec 31, 2025 | 4.15 | 4.15 | 4.00 | 4.13 | 4.13 | 1.47% | 4,557,978 |
| Dec 30, 2025 | 4.19 | 4.24 | 3.97 | 4.07 | 4.07 | -0.97% | 6,960,712 |
| Dec 29, 2025 | 4.11 | 4.19 | 3.99 | 4.11 | 4.11 | -1.91% | 3,436,480 |
| Dec 26, 2025 | 4.13 | 4.38 | 4.05 | 4.19 | 4.19 | -1.64% | 4,447,966 |
| Dec 24, 2025 | 3.88 | 4.26 | 3.86 | 4.26 | 4.26 | 4.93% | 10,882,558 |
| Dec 23, 2025 | 4.06 | 4.26 | 4.06 | 4.06 | 4.06 | -4.92% | 2,379,934 |
| Dec 22, 2025 | 4.45 | 4.61 | 4.27 | 4.27 | 4.27 | -4.90% | 4,511,126 |
| Dec 19, 2025 | 4.37 | 4.65 | 4.21 | 4.49 | 4.49 | 1.35% | 6,413,538 |
| Dec 18, 2025 | 4.43 | 4.55 | 4.43 | 4.43 | 4.43 | -4.94% | 6,644,648 |
| Dec 17, 2025 | 4.73 | 4.85 | 4.66 | 4.66 | 4.66 | -4.99% | 4,694,932 |
| Dec 16, 2025 | 4.91 | 5.15 | 4.91 | 4.91 | 4.91 | -4.94% | 6,682,282 |
| Dec 15, 2025 | 5.16 | 5.45 | 5.16 | 5.16 | 5.16 | -4.88% | 3,518,386 |
| Dec 12, 2025 | 5.35 | 5.73 | 5.35 | 5.43 | 5.43 | -3.56% | 10,428,062 |
| Dec 11, 2025 | 5.63 | 6.20 | 5.63 | 5.63 | 5.63 | -4.98% | 10,110,072 |
| Dec 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.98% | 6,236,866 |
| Dec 9, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.96% | 290,504 |
| Dec 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -5.00% | 348,008 |
| Dec 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.96% | 550,010 |
| Dec 4, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -4.97% | 1,351,756 |
| Dec 3, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.95% | 50,557,940 |
| Dec 2, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.97% | 52,559,940 |
| Dec 1, 2025 | 6.94 | 6.94 | 6.93 | 6.94 | 6.94 | 5.00% | 29,220,860 |
| Nov 28, 2025 | 6.69 | 6.69 | 6.06 | 6.61 | 6.61 | 3.61% | 85,821,700 |
| Nov 27, 2025 | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | 4.94% | 23,541,320 |
| Nov 26, 2025 | 6.08 | 6.08 | 6.07 | 6.08 | 6.08 | 4.92% | 28,092,060 |
| Nov 25, 2025 | 5.79 | 5.79 | 5.78 | 5.79 | 5.79 | 9.97% | 22,976,360 |
| Nov 24, 2025 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 9.92% | 19,703,422 |
| Nov 21, 2025 | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | 9.99% | 26,390,940 |
| Nov 20, 2025 | 3.90 | 4.41 | 3.75 | 4.36 | 4.36 | 8.74% | 5,205,256 |
| Nov 19, 2025 | 4.13 | 4.16 | 3.68 | 4.01 | 4.01 | -1.84% | 5,807,486 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.05 | 4.08 | 4.08 | -9.33% | 8,853,540 |
| Nov 17, 2025 | 4.66 | 5.03 | 4.15 | 4.50 | 4.50 | -2.28% | 8,766,682 |
| Nov 14, 2025 | 4.43 | 4.66 | 4.43 | 4.61 | 4.61 | -1.07% | 2,585,714 |
| Nov 13, 2025 | 4.89 | 4.89 | 4.66 | 4.66 | 4.66 | -5.00% | 650,750 |