Pro Fin Capital Services Ltd. (BOM:511557)
India · Delayed Price · Currency is INR 3.010
+0.040 (1.35%)
At close: Jul 27, 2026
Pro Fin Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.00 | 3.09 | 2.89 | 3.01 | 3.01 | - | 325,855 |
| Jul 27, 2026 | 2.98 | 3.09 | 2.89 | 3.01 | 3.01 | 1.35% | 566,821 |
| Jul 24, 2026 | 2.77 | 2.99 | 2.77 | 2.97 | 2.97 | 3.13% | 733,699 |
| Jul 23, 2026 | 2.70 | 2.89 | 2.70 | 2.88 | 2.88 | 4.35% | 2,940,388 |
| Jul 22, 2026 | 2.55 | 2.76 | 2.51 | 2.76 | 2.76 | 4.94% | 4,767,772 |
| Jul 21, 2026 | 2.70 | 2.74 | 2.58 | 2.63 | 2.63 | -2.95% | 1,087,050 |
| Jul 20, 2026 | 2.80 | 2.82 | 2.68 | 2.71 | 2.71 | -3.90% | 996,353 |
| Jul 17, 2026 | 2.70 | 2.83 | 2.70 | 2.82 | 2.82 | 0.36% | 3,273,104 |
| Jul 16, 2026 | 2.83 | 2.89 | 2.73 | 2.81 | 2.81 | -0.71% | 229,130 |
| Jul 15, 2026 | 2.79 | 2.88 | 2.69 | 2.83 | 2.83 | 0.71% | 1,165,493 |
| Jul 14, 2026 | 2.92 | 2.92 | 2.80 | 2.81 | 2.81 | -3.77% | 311,617 |
| Jul 13, 2026 | 2.95 | 2.95 | 2.79 | 2.92 | 2.92 | -0.34% | 2,314,586 |
| Jul 10, 2026 | 2.89 | 3.00 | 2.83 | 2.93 | 2.93 | 0.69% | 600,779 |
| Jul 9, 2026 | 2.89 | 3.00 | 2.74 | 2.91 | 2.91 | 1.04% | 1,996,404 |
| Jul 8, 2026 | 2.92 | 2.95 | 2.80 | 2.88 | 2.88 | -0.35% | 412,419 |
| Jul 7, 2026 | 2.90 | 2.95 | 2.80 | 2.89 | 2.89 | 2.48% | 1,013,679 |
| Jul 6, 2026 | 2.79 | 2.88 | 2.63 | 2.82 | 2.82 | 2.55% | 1,263,597 |
| Jul 3, 2026 | 2.77 | 2.79 | 2.68 | 2.75 | 2.75 | 0.73% | 2,396,970 |
| Jul 2, 2026 | 2.80 | 2.80 | 2.69 | 2.73 | 2.73 | -3.53% | 2,904,718 |
| Jul 1, 2026 | 2.78 | 2.85 | 2.66 | 2.83 | 2.83 | 1.07% | 2,744,599 |
| Jun 30, 2026 | 2.78 | 2.87 | 2.68 | 2.80 | 2.80 | -0.36% | 1,089,960 |
| Jun 29, 2026 | 2.89 | 2.97 | 2.81 | 2.81 | 2.81 | -4.75% | 1,002,513 |
| Jun 25, 2026 | 2.85 | 2.99 | 2.80 | 2.95 | 2.95 | 3.15% | 2,140,404 |
| Jun 24, 2026 | 3.00 | 3.02 | 2.86 | 2.86 | 2.86 | -4.98% | 12,690,026 |
| Jun 23, 2026 | 2.95 | 3.07 | 2.86 | 3.01 | 3.01 | - | 822,841 |
| Jun 22, 2026 | 3.07 | 3.10 | 2.95 | 3.01 | 3.01 | -0.66% | 357,479 |
| Jun 19, 2026 | 3.12 | 3.14 | 3.00 | 3.03 | 3.03 | -3.50% | 308,437 |
| Jun 18, 2026 | 3.00 | 3.18 | 2.98 | 3.14 | 3.14 | 0.96% | 1,094,703 |
| Jun 17, 2026 | 3.17 | 3.17 | 3.04 | 3.11 | 3.11 | -2.81% | 974,620 |
| Jun 16, 2026 | 3.09 | 3.25 | 3.04 | 3.20 | 3.20 | - | 2,996,235 |
| Jun 15, 2026 | 3.11 | 3.25 | 3.02 | 3.20 | 3.20 | 0.95% | 1,155,764 |
| Jun 12, 2026 | 3.27 | 3.34 | 3.08 | 3.17 | 3.17 | -2.16% | 1,556,000 |
| Jun 11, 2026 | 3.22 | 3.36 | 3.08 | 3.24 | 3.24 | 0.93% | 1,552,189 |
| Jun 10, 2026 | 3.10 | 3.22 | 3.03 | 3.21 | 3.21 | 4.56% | 1,108,614 |
| Jun 9, 2026 | 2.86 | 3.11 | 2.85 | 3.07 | 3.07 | 3.37% | 1,790,783 |
| Jun 8, 2026 | 2.97 | 3.05 | 2.97 | 2.97 | 2.97 | -4.81% | 1,783,528 |
| Jun 5, 2026 | 3.15 | 3.28 | 3.12 | 3.12 | 3.12 | -4.88% | 1,405,875 |
| Jun 4, 2026 | 3.40 | 3.40 | 3.23 | 3.28 | 3.28 | -3.53% | 1,756,074 |
| Jun 3, 2026 | 3.38 | 3.50 | 3.26 | 3.40 | 3.40 | -0.87% | 1,069,572 |
| Jun 2, 2026 | 3.68 | 3.68 | 3.43 | 3.43 | 3.43 | -4.99% | 853,519 |
| Jun 1, 2026 | 3.71 | 3.71 | 3.42 | 3.61 | 3.61 | 1.69% | 657,602 |
| May 29, 2026 | 3.49 | 3.70 | 3.36 | 3.55 | 3.55 | 0.57% | 6,093,555 |
| 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 |