PFL Infotech Limited (BOM:531769)
India · Delayed Price · Currency is INR 5.30
+0.09 (1.73%)
At close: Mar 10, 2026
PFL Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.31 | 5.31 | 5.23 | 5.30 | 5.30 | 1.73% | 15,544 |
| Mar 9, 2026 | 5.21 | 5.21 | 5.19 | 5.21 | 5.21 | 1.96% | 6,960 |
| Mar 6, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 4.93% | 2,811 |
| Mar 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.96% | 3,214 |
| Mar 4, 2026 | 4.62 | 4.64 | 4.30 | 4.64 | 4.64 | 4.98% | 31,814 |
| Mar 2, 2026 | 4.42 | 4.42 | 4.02 | 4.42 | 4.42 | 4.99% | 196,131 |
| Feb 27, 2026 | 4.21 | 4.21 | 3.81 | 4.21 | 4.21 | 4.99% | 134,193 |
| Feb 26, 2026 | 3.87 | 4.27 | 3.87 | 4.01 | 4.01 | -1.47% | 101,581 |
| Feb 25, 2026 | 4.35 | 4.35 | 4.07 | 4.07 | 4.07 | -4.46% | 11,750 |
| Feb 24, 2026 | 4.70 | 4.70 | 4.26 | 4.26 | 4.26 | -4.91% | 28,259 |
| Feb 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.88% | 68,234 |
| Feb 20, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -4.85% | 3,365 |
| Feb 19, 2026 | 5.21 | 5.21 | 4.95 | 4.95 | 4.95 | -4.99% | 20,906 |
| Feb 18, 2026 | 5.35 | 5.35 | 4.85 | 5.21 | 5.21 | 2.16% | 7,665 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.63 | 5.10 | 5.10 | 4.94% | 3,544 |
| Feb 16, 2026 | 4.86 | 4.86 | 4.40 | 4.86 | 4.86 | 4.97% | 15,383 |
| Feb 13, 2026 | 4.64 | 4.64 | 4.20 | 4.63 | 4.63 | 4.75% | 16,651 |
| Feb 12, 2026 | 4.74 | 4.74 | 4.42 | 4.42 | 4.42 | -4.95% | 60,241 |
| Feb 11, 2026 | 4.99 | 4.99 | 4.65 | 4.65 | 4.65 | -4.91% | 25,979 |
| Feb 10, 2026 | 5.14 | 5.14 | 4.89 | 4.89 | 4.89 | -4.86% | 25,362 |
| Feb 9, 2026 | 4.97 | 5.15 | 4.70 | 5.14 | 5.14 | 4.26% | 24,324 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -4.83% | 33,607 |
| Feb 5, 2026 | 5.72 | 5.72 | 5.18 | 5.18 | 5.18 | -4.95% | 13,232 |
| Feb 4, 2026 | 5.40 | 5.53 | 5.05 | 5.45 | 5.45 | 3.02% | 694 |
| Feb 3, 2026 | 5.40 | 5.46 | 5.29 | 5.29 | 5.29 | 1.73% | 4,614 |
| Feb 2, 2026 | 5.74 | 5.74 | 5.20 | 5.20 | 5.20 | -4.94% | 3,619 |
| Feb 1, 2026 | 5.31 | 5.47 | 5.31 | 5.47 | 5.47 | 4.99% | 14 |
| Jan 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 10,332 |
| Jan 29, 2026 | 5.76 | 5.76 | 5.48 | 5.48 | 5.48 | -4.86% | 11,372 |
| Jan 28, 2026 | 5.82 | 5.82 | 5.73 | 5.76 | 5.76 | 3.78% | 2,000 |
| Jan 27, 2026 | 5.55 | 5.82 | 5.55 | 5.55 | 5.55 | - | 2,617 |
| Jan 23, 2026 | 5.96 | 6.13 | 5.55 | 5.55 | 5.55 | -4.97% | 33,690 |
| Jan 22, 2026 | 6.13 | 6.31 | 5.71 | 5.84 | 5.84 | -2.83% | 35,798 |
| Jan 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -4.91% | 1,066 |
| Jan 20, 2026 | 6.78 | 6.78 | 6.32 | 6.32 | 6.32 | -4.96% | 10,108 |
| Jan 19, 2026 | 7.07 | 7.07 | 6.65 | 6.65 | 6.65 | -5.00% | 3,893 |
| Jan 16, 2026 | 6.72 | 7.20 | 6.52 | 7.00 | 7.00 | 2.04% | 2,416 |
| Jan 14, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 338 |
| Jan 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 1,124 |
| Jan 12, 2026 | 7.99 | 7.99 | 7.60 | 7.60 | 7.60 | -4.88% | 705 |
| Jan 9, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | - | 735 |
| Jan 8, 2026 | 7.67 | 7.99 | 7.67 | 7.99 | 7.99 | 4.17% | 5,205 |
| Jan 7, 2026 | 7.35 | 7.67 | 6.96 | 7.67 | 7.67 | 4.78% | 46,082 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.32 | 7.32 | 7.32 | -4.94% | 17,501 |
| Jan 5, 2026 | 8.08 | 8.08 | 7.70 | 7.70 | 7.70 | - | 7,100 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.39% | 1,856 |
| Jan 1, 2026 | 7.24 | 7.99 | 7.24 | 7.67 | 7.67 | 0.79% | 19,209 |
| Dec 31, 2025 | 8.00 | 8.00 | 7.61 | 7.61 | 7.61 | -4.87% | 21,033 |
| Dec 30, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 358 |
| Dec 29, 2025 | 8.51 | 8.51 | 8.00 | 8.00 | 8.00 | -4.08% | 855 |