PFL Infotech Limited (BOM:531769)
India · Delayed Price · Currency is INR 3.990
+0.570 (16.67%)
At close: Oct 28, 2026
PFL Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.05 | 4.05 | 3.97 | 3.99 | 3.99 | 16.67% | 254 |
| Oct 27, 2026 | 3.80 | 3.80 | 3.40 | 3.42 | 3.42 | -10.00% | 7,480 |
| Oct 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 324 |
| Oct 23, 2026 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | - | 1,601 |
| Oct 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 22 |
| Oct 21, 2026 | 3.90 | 3.90 | 3.50 | 3.85 | 3.85 | -3.51% | 8,212 |
| Oct 19, 2026 | 3.99 | 3.99 | 3.69 | 3.99 | 3.99 | - | 693 |
| Oct 16, 2026 | 3.70 | 3.99 | 3.70 | 3.99 | 3.99 | 7.84% | 2,528 |
| Oct 15, 2026 | 4.49 | 4.49 | 3.61 | 3.70 | 3.70 | -11.69% | 33,991 |
| Oct 14, 2026 | 4.36 | 4.36 | 4.19 | 4.19 | 4.19 | 0.96% | 14,388 |
| Oct 13, 2026 | 3.70 | 4.26 | 3.70 | 4.15 | 4.15 | 9.50% | 1,664 |
| Oct 12, 2026 | 4.30 | 4.30 | 3.61 | 3.79 | 3.79 | -12.47% | 15,561 |
| Oct 9, 2026 | 4.34 | 4.34 | 4.29 | 4.33 | 4.33 | 19.61% | 36,599 |
| Oct 8, 2026 | 4.00 | 4.00 | 3.62 | 3.62 | 3.62 | 0.56% | 1,749 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -10.00% | 13,222 |
| Oct 6, 2026 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -9.09% | 3,102 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.00% | 100 |
| Oct 1, 2026 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | - | 560 |
| Sep 30, 2026 | 4.20 | 4.49 | 4.20 | 4.49 | 4.49 | 2.05% | 2,952 |
| Sep 29, 2026 | 4.37 | 4.40 | 4.30 | 4.40 | 4.40 | -1.57% | 7,083 |
| Sep 28, 2026 | 4.21 | 4.58 | 4.21 | 4.47 | 4.47 | 4.44% | 8,082 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -2.06% | 11,489 |
| Sep 24, 2026 | 4.00 | 4.39 | 4.00 | 4.37 | 4.37 | 9.25% | 8,028 |
| Sep 23, 2026 | 3.81 | 4.29 | 3.81 | 4.00 | 4.00 | 1.01% | 5,290 |
| Sep 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -9.79% | 13,561 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 9.75% | 2,666 |
| Sep 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 381 |
| Sep 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 800 |
| Sep 16, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 1.23% | 1,493 |
| Sep 15, 2026 | 3.72 | 4.05 | 3.72 | 4.05 | 4.05 | 9.76% | 2,285 |
| Sep 10, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -0.27% | 18 |
| Sep 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 179 |
| Sep 7, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -2.89% | 1,345 |
| Sep 4, 2026 | 4.20 | 4.20 | 3.81 | 3.81 | 3.81 | -9.29% | 583 |
| Sep 3, 2026 | 3.87 | 4.20 | 3.87 | 4.20 | 4.20 | -2.33% | 31 |
| Sep 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 1,015 |
| Sep 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 225 |
| Aug 31, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -1.57% | 860 |
| Aug 28, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | 9.02% | 8,446 |
| Aug 25, 2026 | 3.75 | 4.10 | 3.75 | 4.10 | 4.10 | 9.33% | 607 |
| Aug 24, 2026 | 4.02 | 4.02 | 3.70 | 3.75 | 3.75 | 2.46% | 4,576 |
| Aug 21, 2026 | 3.00 | 3.66 | 3.00 | 3.66 | 3.66 | 9.91% | 25,147 |
| Aug 20, 2026 | 3.70 | 3.70 | 3.33 | 3.33 | 3.33 | -10.00% | 1,016 |
| Aug 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 500 |
| Aug 17, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | -7.73% | 921 |
| Aug 14, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | 1 |
| Aug 13, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 0.50% | 411 |
| Aug 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.40% | 1 |
| Aug 10, 2026 | 3.60 | 3.90 | 3.60 | 3.69 | 3.69 | -7.75% | 21,159 |
| Aug 7, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 30,100 |