Pro Fin Capital Services Ltd. (BOM:511557)
India · Delayed Price · Currency is INR 2.890
+0.070 (2.48%)
At close: Jul 7, 2026
Pro Fin Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |