PFL Infotech Limited (BOM:531769)
India · Delayed Price · Currency is INR 4.130
0.00 (0.00%)
At close: May 25, 2026
PFL Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 86 |
| May 22, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | 808 |
| May 21, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 150 |
| May 20, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.86% | 820 |
| May 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 300 |
| May 18, 2026 | 4.36 | 4.44 | 4.29 | 4.29 | 4.29 | -1.61% | 23,233 |
| May 15, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.87% | 31,971 |
| May 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 18,955 |
| May 13, 2026 | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | -1.83% | 145 |
| May 12, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 5,883 |
| May 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 56 |
| May 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | 10 |
| May 7, 2026 | 4.52 | 4.60 | 4.52 | 4.52 | 4.52 | -1.95% | 635 |
| May 6, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | 10 |
| May 5, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 1.73% | 26 |
| May 4, 2026 | 4.79 | 4.79 | 4.62 | 4.62 | 4.62 | -1.91% | 6,471 |
| Apr 30, 2026 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | -1.87% | 1,260 |
| Apr 29, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -1.84% | 1,122 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 1.45% | 5,886 |
| Apr 27, 2026 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -1.43% | 403 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.75 | 4.89 | 4.89 | -1.81% | 3,460 |
| Apr 22, 2026 | 5.20 | 5.20 | 4.74 | 4.98 | 4.98 | - | 25,685 |
| Apr 21, 2026 | 4.76 | 4.98 | 4.76 | 4.98 | 4.98 | 4.62% | 1,512 |
| Apr 20, 2026 | 4.74 | 4.97 | 4.55 | 4.76 | 4.76 | 0.42% | 12,871 |
| Apr 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.87% | 11,588 |
| Apr 16, 2026 | 4.35 | 4.52 | 4.35 | 4.52 | 4.52 | 4.87% | 2,410 |
| Apr 15, 2026 | 4.40 | 4.62 | 4.20 | 4.31 | 4.31 | -2.05% | 13,389 |
| Apr 13, 2026 | 4.40 | 4.44 | 4.18 | 4.40 | 4.40 | - | 2,095 |
| Apr 10, 2026 | 4.40 | 4.40 | 4.31 | 4.40 | 4.40 | 0.23% | 6,161 |
| Apr 9, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 1,780 |
| Apr 8, 2026 | 4.55 | 4.55 | 4.39 | 4.39 | 4.39 | -1.79% | 851 |
| Apr 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.82% | 100 |
| Apr 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.79% | 4,453 |
| Apr 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.97% | 3,669 |
| Apr 1, 2026 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -1.94% | 102 |
| Mar 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 5,074 |
| Mar 27, 2026 | 4.72 | 4.74 | 4.65 | 4.65 | 4.65 | -1.48% | 23,866 |
| Mar 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.87% | 21,369 |
| Mar 24, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | 120 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 261 |
| Mar 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 49 |
| Mar 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 55 |
| Mar 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 103 |
| Mar 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 60 |
| Mar 16, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 3,597 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 309 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 5,000 |
| Mar 11, 2026 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | -1.89% | 3,981 |
| 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 |