Pro Fin Capital Services Ltd. (BOM:511557)
India · Delayed Price · Currency is INR 3.630
+0.080 (2.25%)
At close: May 26, 2026
Pro Fin Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.49 | 3.61 | 3.45 | 3.53 | 3.53 | -2.75% | 2,927,972 |
| May 26, 2026 | 3.54 | 3.67 | 3.38 | 3.63 | 3.63 | 2.25% | 1,362,393 |
| May 25, 2026 | 3.74 | 3.80 | 3.55 | 3.55 | 3.55 | -4.83% | 6,455,348 |
| May 22, 2026 | 3.88 | 3.96 | 3.69 | 3.73 | 3.73 | -3.87% | 1,784,832 |
| May 21, 2026 | 3.89 | 4.00 | 3.75 | 3.88 | 3.88 | - | 867,110 |
| May 20, 2026 | 3.83 | 3.90 | 3.75 | 3.88 | 3.88 | 3.47% | 742,718 |
| May 19, 2026 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | 4.75% | 1,687,157 |
| May 18, 2026 | 3.70 | 3.74 | 3.58 | 3.58 | 3.58 | -4.79% | 5,665,267 |
| May 15, 2026 | 3.97 | 4.00 | 3.73 | 3.76 | 3.76 | -4.08% | 4,557,072 |
| May 14, 2026 | 3.92 | 4.15 | 3.90 | 3.92 | 3.92 | -2.24% | 784,259 |
| May 13, 2026 | 4.00 | 4.15 | 3.92 | 4.01 | 4.01 | -1.23% | 506,151 |
| May 12, 2026 | 4.10 | 4.40 | 4.04 | 4.06 | 4.06 | -4.47% | 2,121,128 |
| May 11, 2026 | 4.41 | 4.45 | 4.19 | 4.25 | 4.25 | -3.63% | 2,201,759 |
| May 8, 2026 | 4.45 | 4.45 | 4.20 | 4.41 | 4.41 | 0.23% | 1,931,388 |
| May 7, 2026 | 4.19 | 4.41 | 4.15 | 4.40 | 4.40 | 4.27% | 4,714,724 |
| 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 |