PRO FX Tech Limited (NSE:PROFX)
India · Delayed Price · Currency is INR 60.05
-0.95 (-1.56%)
At close: Feb 19, 2026
PRO FX Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | 12,800 |
| Feb 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 1,600 |
| Feb 13, 2026 | 58.25 | 63.00 | 58.25 | 63.00 | 63.00 | 3.70% | 83,200 |
| Feb 12, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -5.08% | 1,600 |
| Feb 11, 2026 | 61.15 | 64.00 | 60.90 | 64.00 | 64.00 | 1.59% | 9,600 |
| Feb 10, 2026 | 62.85 | 63.00 | 61.00 | 63.00 | 63.00 | -0.16% | 11,200 |
| Feb 9, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -2.92% | 1,600 |
| Feb 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.40% | 4,800 |
| Feb 5, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -2.06% | 3,200 |
| Feb 4, 2026 | 64.25 | 66.05 | 64.25 | 65.45 | 65.45 | -2.31% | 8,000 |
| Feb 3, 2026 | 72.00 | 72.00 | 67.00 | 67.00 | 67.00 | -1.47% | 8,000 |
| Feb 2, 2026 | 64.20 | 68.00 | 64.20 | 68.00 | 68.00 | 0.89% | 3,200 |
| Feb 1, 2026 | 64.10 | 67.40 | 64.10 | 67.40 | 67.40 | -0.81% | 3,200 |
| Jan 30, 2026 | 65.35 | 67.95 | 63.00 | 67.95 | 67.95 | 6.09% | 4,800 |
| Jan 29, 2026 | 70.00 | 70.00 | 61.00 | 64.05 | 64.05 | -11.04% | 75,200 |
| Jan 27, 2026 | 69.00 | 74.00 | 69.00 | 72.00 | 72.00 | -0.76% | 4,800 |
| Jan 23, 2026 | 72.25 | 72.55 | 72.25 | 72.55 | 72.55 | -3.27% | 8,000 |
| Jan 22, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | 8,000 |
| Jan 21, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 0.27% | 4,800 |
| Jan 20, 2026 | 72.00 | 75.00 | 72.00 | 74.30 | 74.30 | 1.99% | 6,400 |
| Jan 19, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - | 1,600 |
| Jan 16, 2026 | 75.00 | 75.00 | 72.85 | 72.85 | 72.85 | -2.87% | 54,400 |
| Jan 14, 2026 | 76.90 | 76.90 | 75.00 | 75.00 | 75.00 | -2.47% | 131,200 |
| Jan 13, 2026 | 73.05 | 76.90 | 73.05 | 76.90 | 76.90 | 2.53% | 6,400 |
| Jan 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.72% | 1,600 |
| Jan 8, 2026 | 74.15 | 77.90 | 74.15 | 77.90 | 77.90 | 0.65% | 11,200 |
| Jan 7, 2026 | 74.55 | 77.40 | 74.55 | 77.40 | 77.40 | 3.82% | 4,800 |
| Jan 6, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - | 1,600 |
| Jan 5, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.60% | 11,200 |
| Jan 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.08% | 4,800 |
| Jan 1, 2026 | 76.30 | 76.30 | 74.20 | 74.20 | 74.20 | -2.75% | 11,200 |
| Dec 31, 2025 | 75.00 | 76.30 | 75.00 | 76.30 | 76.30 | 1.73% | 33,600 |
| Dec 30, 2025 | 73.80 | 75.00 | 73.05 | 75.00 | 75.00 | -2.02% | 11,200 |
| Dec 29, 2025 | 75.00 | 78.80 | 75.00 | 76.55 | 76.55 | -2.17% | 19,200 |
| Dec 26, 2025 | 74.90 | 81.25 | 74.90 | 78.25 | 78.25 | 9.59% | 148,800 |
| Dec 24, 2025 | 62.75 | 71.40 | 62.75 | 71.40 | 71.40 | 20.00% | 232,000 |
| Dec 23, 2025 | 61.10 | 61.10 | 58.10 | 59.50 | 59.50 | 0.17% | 36,800 |
| Dec 22, 2025 | 58.00 | 62.95 | 58.00 | 59.40 | 59.40 | 0.25% | 52,800 |
| Dec 19, 2025 | 60.00 | 60.00 | 59.25 | 59.25 | 59.25 | -1.25% | 30,400 |
| Dec 18, 2025 | 58.50 | 60.50 | 58.50 | 60.00 | 60.00 | 0.17% | 46,400 |
| Dec 17, 2025 | 60.00 | 62.95 | 58.00 | 59.90 | 59.90 | -6.19% | 107,200 |
| Dec 16, 2025 | 62.30 | 64.95 | 61.50 | 63.85 | 63.85 | 2.49% | 24,000 |
| Dec 15, 2025 | 71.00 | 71.00 | 56.90 | 62.30 | 62.30 | -12.38% | 236,800 |
| Dec 12, 2025 | 72.50 | 72.50 | 71.10 | 71.10 | 71.10 | 0.71% | 6,400 |
| Dec 11, 2025 | 74.00 | 74.00 | 70.20 | 70.60 | 70.60 | -5.80% | 6,400 |
| Dec 10, 2025 | 71.00 | 75.90 | 69.15 | 74.95 | 74.95 | 8.62% | 16,000 |
| Dec 9, 2025 | 70.00 | 72.95 | 69.00 | 69.00 | 69.00 | 2.76% | 9,600 |
| Dec 8, 2025 | 76.00 | 76.00 | 67.15 | 67.15 | 67.15 | -11.64% | 43,200 |
| Dec 5, 2025 | 79.50 | 80.00 | 75.00 | 76.00 | 76.00 | -1.36% | 19,200 |
| Dec 4, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.39% | 1,600 |