PFL Infotech Limited (BOM:531769)
India · Delayed Price · Currency is INR 4.300
0.00 (0.00%)
At close: Jun 22, 2026
PFL Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |