PFL Infotech Limited (BOM:531769)
India · Delayed Price · Currency is INR 4.440
+0.090 (2.07%)
At close: Jul 21, 2026
PFL Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | 2.07% | 4,006 |
| Jul 20, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.46% | 2,020 |
| Jul 17, 2026 | 4.16 | 4.37 | 4.16 | 4.37 | 4.37 | 4.80% | 59 |
| Jul 16, 2026 | 3.98 | 4.17 | 3.98 | 4.17 | 4.17 | 4.77% | 22,514 |
| Jul 15, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 4.74% | 1,422 |
| Jul 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.97% | 5,000 |
| Jul 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.28% | 2 |
| Jul 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | 7 |
| Jul 9, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | -4.00% | 1,123 |
| Jul 8, 2026 | 4.12 | 4.12 | 3.74 | 3.75 | 3.75 | -4.58% | 5,834 |
| Jul 7, 2026 | 4.20 | 4.32 | 3.93 | 3.93 | 3.93 | -4.84% | 10,779 |
| Jul 6, 2026 | 4.22 | 4.43 | 4.01 | 4.13 | 4.13 | -2.13% | 24,608 |
| Jul 3, 2026 | 4.22 | 4.66 | 4.22 | 4.22 | 4.22 | -4.95% | 17,628 |
| Jul 2, 2026 | 4.28 | 4.50 | 4.16 | 4.44 | 4.44 | 1.60% | 12,199 |
| Jul 1, 2026 | 4.81 | 4.81 | 4.37 | 4.37 | 4.37 | -4.79% | 76,094 |
| Jun 30, 2026 | 4.54 | 4.65 | 4.54 | 4.59 | 4.59 | -3.77% | 2,912 |
| Jun 29, 2026 | 4.90 | 4.90 | 4.67 | 4.77 | 4.77 | -2.85% | 2,926 |
| Jun 25, 2026 | 4.88 | 4.91 | 4.85 | 4.91 | 4.91 | 4.91% | 7,266 |
| Jun 24, 2026 | 4.50 | 4.69 | 4.50 | 4.68 | 4.68 | 4.00% | 4,185 |
| Jun 23, 2026 | 4.30 | 4.51 | 4.30 | 4.50 | 4.50 | 4.65% | 3,479 |
| Jun 22, 2026 | 4.50 | 4.50 | 4.09 | 4.30 | 4.30 | - | 4,119 |
| Jun 19, 2026 | 4.30 | 4.30 | 3.91 | 4.30 | 4.30 | 4.88% | 22,801 |
| Jun 18, 2026 | 4.31 | 4.32 | 3.93 | 4.10 | 4.10 | -0.49% | 16,538 |
| Jun 17, 2026 | 3.95 | 4.14 | 3.95 | 4.12 | 4.12 | 4.30% | 4,719 |
| Jun 16, 2026 | 3.82 | 3.95 | 3.73 | 3.95 | 3.95 | 3.40% | 5,945 |
| Jun 15, 2026 | 3.82 | 3.82 | 3.71 | 3.82 | 3.82 | 4.95% | 32,800 |
| Jun 12, 2026 | 3.80 | 3.80 | 3.61 | 3.64 | 3.64 | -4.21% | 3,680 |
| Jun 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 838 |
| Jun 10, 2026 | 3.71 | 4.09 | 3.71 | 4.00 | 4.00 | 2.56% | 7,299 |
| Jun 9, 2026 | 3.89 | 3.90 | 3.70 | 3.90 | 3.90 | 0.26% | 1,371 |
| Jun 8, 2026 | 3.80 | 3.95 | 3.80 | 3.89 | 3.89 | -2.51% | 1,799 |
| Jun 5, 2026 | 4.00 | 4.00 | 3.84 | 3.99 | 3.99 | -1.24% | 3,423 |
| Jun 4, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 1.00% | 502 |
| Jun 3, 2026 | 3.90 | 4.10 | 3.80 | 4.00 | 4.00 | - | 797 |
| Jun 2, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | - | 2,529 |
| Jun 1, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -4.76% | 45,410 |
| May 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 193 |
| May 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.69% | 603 |
| May 26, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1,300 |
| 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 |