PRO FX Tech Limited (NSE:PROFX)
India · Delayed Price · Currency is INR 105.55
-3.15 (-2.90%)
At close: Sep 5, 2025
PRO FX Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 104.00 | 104.60 | 102.00 | 102.10 | 102.10 | -3.59% | 24,000 |
| Sep 9, 2025 | 105.90 | 105.90 | 102.50 | 105.90 | 105.90 | -2.13% | 30,400 |
| Sep 8, 2025 | 105.55 | 109.00 | 105.30 | 108.20 | 108.20 | 2.51% | 41,600 |
| Sep 5, 2025 | 108.00 | 109.45 | 105.55 | 105.55 | 105.55 | -2.90% | 19,200 |
| Sep 4, 2025 | 112.00 | 112.00 | 107.20 | 108.70 | 108.70 | 1.12% | 20,800 |
| Sep 3, 2025 | 107.20 | 108.50 | 106.20 | 107.50 | 107.50 | -0.46% | 16,000 |
| Sep 2, 2025 | 110.50 | 110.50 | 107.00 | 108.00 | 108.00 | -4.42% | 24,000 |
| Sep 1, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 4,800 |
| Aug 29, 2025 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1.94% | 17,600 |
| Aug 28, 2025 | 111.00 | 114.90 | 110.75 | 110.85 | 110.85 | 0.09% | 25,600 |
| Aug 26, 2025 | 105.00 | 117.80 | 105.00 | 110.75 | 110.75 | 5.23% | 124,800 |
| Aug 25, 2025 | 107.00 | 107.00 | 104.05 | 105.25 | 105.25 | -3.17% | 59,200 |
| Aug 22, 2025 | 107.00 | 108.80 | 106.05 | 108.70 | 108.70 | 2.55% | 20,800 |
| Aug 21, 2025 | 105.00 | 106.05 | 105.00 | 106.00 | 106.00 | -0.28% | 17,600 |
| Aug 20, 2025 | 107.00 | 108.00 | 106.30 | 106.30 | 106.30 | -0.65% | 40,000 |
| Aug 19, 2025 | 108.00 | 108.65 | 107.00 | 107.00 | 107.00 | - | 9,600 |
| Aug 18, 2025 | 110.00 | 112.00 | 105.00 | 107.00 | 107.00 | -0.60% | 33,600 |
| Aug 14, 2025 | 108.70 | 110.00 | 105.00 | 107.65 | 107.65 | -1.78% | 64,000 |
| Aug 13, 2025 | 113.95 | 114.50 | 109.25 | 109.60 | 109.60 | 1.01% | 30,400 |
| Aug 12, 2025 | 110.05 | 111.00 | 107.55 | 108.50 | 108.50 | -2.56% | 49,600 |
| Aug 11, 2025 | 118.00 | 118.00 | 110.00 | 111.35 | 111.35 | -3.59% | 49,600 |
| Aug 8, 2025 | 114.00 | 120.60 | 112.75 | 115.50 | 115.50 | 0.30% | 38,400 |
| Aug 7, 2025 | 116.50 | 118.40 | 114.00 | 115.15 | 115.15 | -4.20% | 62,400 |
| Aug 6, 2025 | 118.00 | 125.95 | 117.00 | 120.20 | 120.20 | -1.48% | 120,000 |
| Aug 5, 2025 | 101.00 | 125.55 | 101.00 | 122.00 | 122.00 | 16.58% | 398,400 |
| Aug 4, 2025 | 110.90 | 110.90 | 103.00 | 104.65 | 104.65 | -4.86% | 49,600 |
| Aug 1, 2025 | 115.70 | 115.95 | 108.15 | 110.00 | 110.00 | -2.22% | 43,200 |
| Jul 31, 2025 | 105.00 | 117.00 | 105.00 | 112.50 | 112.50 | 7.14% | 195,200 |
| Jul 30, 2025 | 108.25 | 108.25 | 104.00 | 105.00 | 105.00 | -0.33% | 97,600 |
| Jul 29, 2025 | 107.00 | 107.00 | 104.35 | 105.35 | 105.35 | -0.89% | 25,600 |
| Jul 28, 2025 | 107.55 | 114.25 | 105.10 | 106.30 | 106.30 | -1.02% | 100,800 |
| Jul 25, 2025 | 115.00 | 115.00 | 106.00 | 107.40 | 107.40 | -7.09% | 75,200 |
| Jul 24, 2025 | 115.00 | 119.90 | 115.00 | 115.60 | 115.60 | 0.26% | 65,600 |
| Jul 23, 2025 | 120.00 | 120.00 | 113.10 | 115.30 | 115.30 | -2.37% | 48,000 |
| Jul 22, 2025 | 118.00 | 122.00 | 117.00 | 118.10 | 118.10 | 0.08% | 52,800 |
| Jul 21, 2025 | 118.10 | 120.00 | 112.15 | 118.00 | 118.00 | 1.81% | 62,400 |
| Jul 18, 2025 | 126.90 | 126.90 | 114.25 | 115.90 | 115.90 | -5.35% | 120,000 |
| Jul 17, 2025 | 127.00 | 132.90 | 121.55 | 122.45 | 122.45 | -1.96% | 331,200 |
| Jul 16, 2025 | 131.00 | 131.00 | 124.60 | 124.90 | 124.90 | -4.77% | 264,000 |
| Jul 15, 2025 | 126.25 | 136.90 | 123.95 | 131.15 | 131.15 | 0.54% | 297,600 |
| Jul 14, 2025 | 130.60 | 130.65 | 125.10 | 130.45 | 130.45 | 4.82% | 428,800 |
| Jul 11, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 4.98% | 27,200 |
| Jul 10, 2025 | 117.95 | 118.55 | 116.15 | 118.55 | 118.55 | 4.96% | 166,400 |
| Jul 9, 2025 | 112.95 | 112.95 | 107.50 | 112.95 | 112.95 | 4.97% | 414,400 |
| Jul 8, 2025 | 102.50 | 107.60 | 100.05 | 107.60 | 107.60 | 4.98% | 246,400 |
| Jul 7, 2025 | 101.85 | 103.40 | 99.50 | 102.50 | 102.50 | -2.10% | 344,000 |
| Jul 4, 2025 | 104.70 | 104.70 | 100.15 | 104.70 | 104.70 | 4.96% | 721,600 |