Pro Fin Capital Services Ltd. (BOM:511557)
India · Delayed Price · Currency is INR 4.060
+0.060 (1.50%)
At close: May 5, 2026
Pro Fin Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.12 | 4.24 | 4.00 | 4.22 | 4.22 | 3.94% | 2,769,254 |
| May 5, 2026 | 4.00 | 4.15 | 3.90 | 4.06 | 4.06 | 1.50% | 3,549,076 |
| May 4, 2026 | 3.98 | 4.06 | 3.86 | 4.00 | 4.00 | 0.50% | 5,559,011 |
| Apr 30, 2026 | 4.00 | 4.08 | 3.82 | 3.98 | 3.98 | -1.00% | 3,079,701 |
| Apr 29, 2026 | 4.10 | 4.10 | 3.91 | 4.02 | 4.02 | -0.74% | 948,612 |
| Apr 28, 2026 | 4.11 | 4.22 | 4.02 | 4.05 | 4.05 | -3.11% | 2,683,572 |
| Apr 27, 2026 | 4.02 | 4.23 | 4.02 | 4.18 | 4.18 | 0.72% | 648,769 |
| Apr 24, 2026 | 4.20 | 4.24 | 4.00 | 4.15 | 4.15 | 0.73% | 1,599,975 |
| Apr 23, 2026 | 3.82 | 4.14 | 3.82 | 4.12 | 4.12 | 4.04% | 2,028,359 |
| Apr 22, 2026 | 4.04 | 4.05 | 3.88 | 3.96 | 3.96 | -2.70% | 1,643,853 |
| Apr 21, 2026 | 4.01 | 4.22 | 4.01 | 4.07 | 4.07 | -3.55% | 6,582,227 |
| Apr 20, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -4.95% | 1,263,823 |
| Apr 17, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -4.93% | 1,537,144 |
| Apr 16, 2026 | 4.72 | 4.84 | 4.50 | 4.67 | 4.67 | -0.85% | 21,121,129 |
| Apr 15, 2026 | 4.61 | 4.90 | 4.61 | 4.71 | 4.71 | 3.74% | 2,196,941 |
| Apr 13, 2026 | 4.40 | 4.66 | 4.01 | 4.54 | 4.54 | 6.82% | 3,030,915 |
| Apr 10, 2026 | 3.85 | 4.45 | 3.85 | 4.25 | 4.25 | 4.94% | 4,352,832 |
| Apr 9, 2026 | 4.09 | 4.22 | 3.80 | 4.05 | 4.05 | 2.79% | 2,945,277 |
| Apr 8, 2026 | 3.84 | 3.94 | 3.66 | 3.94 | 3.94 | 9.75% | 4,420,651 |
| Apr 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 960,090 |
| Apr 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 384,634 |
| Apr 2, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 4.82% | 345,153 |
| Apr 1, 2026 | 2.97 | 3.11 | 2.97 | 3.11 | 3.11 | 4.71% | 656,239 |
| Mar 30, 2026 | 2.95 | 3.05 | 2.78 | 2.97 | 2.97 | 1.71% | 10,843,240 |
| Mar 27, 2026 | 2.69 | 2.95 | 2.67 | 2.92 | 2.92 | 3.91% | 61,067,950 |
| Mar 25, 2026 | 2.79 | 2.98 | 2.79 | 2.81 | 2.81 | -4.10% | 5,098,117 |
| Mar 24, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 2,562,695 |
| Mar 23, 2026 | 3.16 | 3.18 | 3.08 | 3.08 | 3.08 | -4.94% | 3,023,544 |
| Mar 20, 2026 | 3.31 | 3.35 | 3.16 | 3.24 | 3.24 | -2.11% | 4,301,604 |
| Mar 19, 2026 | 3.59 | 3.59 | 3.29 | 3.31 | 3.31 | -4.34% | 5,227,222 |
| Mar 18, 2026 | 3.45 | 3.46 | 3.36 | 3.46 | 3.46 | 4.85% | 4,308,682 |
| Mar 17, 2026 | 3.37 | 3.48 | 3.24 | 3.30 | 3.30 | -3.23% | 3,499,667 |
| Mar 16, 2026 | 3.59 | 3.64 | 3.41 | 3.41 | 3.41 | -4.75% | 2,588,225 |
| Mar 13, 2026 | 3.59 | 3.68 | 3.44 | 3.58 | 3.58 | -1.10% | 1,698,009 |
| Mar 12, 2026 | 3.59 | 3.70 | 3.56 | 3.62 | 3.62 | -3.21% | 3,554,880 |
| Mar 11, 2026 | 3.79 | 3.79 | 3.59 | 3.74 | 3.74 | -0.80% | 10,062,430 |
| Mar 10, 2026 | 3.99 | 3.99 | 3.72 | 3.77 | 3.77 | -3.58% | 4,191,183 |
| Mar 9, 2026 | 3.83 | 4.00 | 3.75 | 3.91 | 3.91 | - | 4,434,066 |
| Mar 6, 2026 | 3.86 | 4.00 | 3.74 | 3.91 | 3.91 | 0.51% | 3,229,799 |
| Mar 5, 2026 | 3.89 | 3.99 | 3.70 | 3.89 | 3.89 | - | 3,066,123 |
| Mar 4, 2026 | 3.80 | 3.99 | 3.80 | 3.89 | 3.89 | -2.51% | 2,221,912 |
| Mar 2, 2026 | 4.00 | 4.08 | 3.99 | 3.99 | 3.99 | -4.77% | 1,398,426 |
| Feb 27, 2026 | 4.00 | 4.21 | 4.00 | 4.19 | 4.19 | 1.70% | 1,246,974 |
| Feb 26, 2026 | 4.08 | 4.18 | 3.94 | 4.12 | 4.12 | 3.26% | 3,987,464 |
| Feb 25, 2026 | 3.85 | 4.03 | 3.78 | 3.99 | 3.99 | 1.79% | 1,598,532 |
| Feb 24, 2026 | 3.88 | 4.01 | 3.69 | 3.92 | 3.92 | 1.03% | 3,748,544 |
| Feb 23, 2026 | 3.52 | 3.88 | 3.52 | 3.88 | 3.88 | 4.86% | 22,140,440 |
| Feb 20, 2026 | 3.65 | 3.72 | 3.53 | 3.70 | 3.70 | 0.27% | 1,788,207 |
| Feb 19, 2026 | 3.65 | 3.75 | 3.52 | 3.69 | 3.69 | 0.54% | 757,365 |
| Feb 18, 2026 | 3.77 | 3.77 | 3.64 | 3.67 | 3.67 | -4.18% | 697,083 |