PRO FX Tech Limited (NSE:PROFX)
India · Delayed Price · Currency is INR 59.00
+1.00 (1.72%)
At close: Mar 30, 2026
PRO FX Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 56.00 | 60.00 | 56.00 | 59.00 | 59.00 | 1.72% | 24,000 |
| Mar 27, 2026 | 60.05 | 60.10 | 57.95 | 58.00 | 58.00 | -3.41% | 32,000 |
| Mar 25, 2026 | 62.55 | 62.55 | 60.05 | 60.05 | 60.05 | -4.00% | 22,400 |
| Mar 24, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -3.77% | 1,600 |
| Mar 20, 2026 | 62.05 | 65.00 | 62.00 | 65.00 | 65.00 | 1.72% | 14,400 |
| Mar 19, 2026 | 61.00 | 63.90 | 61.00 | 63.90 | 63.90 | 2.65% | 41,600 |
| Mar 18, 2026 | 63.00 | 63.00 | 61.10 | 62.25 | 62.25 | 2.05% | 25,600 |
| Mar 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 1,600 |
| Mar 16, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 0.80% | 4,800 |
| Mar 13, 2026 | 60.20 | 62.75 | 60.15 | 62.50 | 62.50 | -1.96% | 16,000 |
| Mar 12, 2026 | 60.05 | 67.50 | 60.05 | 63.75 | 63.75 | 0.79% | 17,600 |
| Mar 11, 2026 | 62.90 | 63.25 | 62.75 | 63.25 | 63.25 | 0.56% | 20,800 |
| Mar 10, 2026 | 60.00 | 62.90 | 60.00 | 62.90 | 62.90 | 3.54% | 9,600 |
| Mar 9, 2026 | 60.10 | 61.00 | 58.20 | 60.75 | 60.75 | -5.08% | 25,600 |
| Mar 6, 2026 | 60.55 | 64.00 | 60.55 | 64.00 | 64.00 | -1.46% | 19,200 |
| Mar 5, 2026 | 63.50 | 64.95 | 63.00 | 64.95 | 64.95 | 4.59% | 4,800 |
| Mar 4, 2026 | 64.90 | 64.90 | 60.75 | 62.10 | 62.10 | -4.46% | 8,000 |
| Mar 2, 2026 | 63.00 | 65.00 | 61.00 | 65.00 | 65.00 | 8.33% | 11,200 |
| Feb 26, 2026 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | -0.83% | 19,200 |
| Feb 25, 2026 | 60.25 | 60.50 | 60.25 | 60.50 | 60.50 | -3.97% | 6,400 |
| Feb 24, 2026 | 61.05 | 63.00 | 61.05 | 63.00 | 63.00 | -2.33% | 28,800 |
| Feb 23, 2026 | 63.00 | 64.50 | 61.00 | 64.50 | 64.50 | 5.74% | 70,400 |
| Feb 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.58% | 64,000 |
| Feb 19, 2026 | 58.10 | 62.50 | 58.10 | 60.05 | 60.05 | -1.56% | 19,200 |
| 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 |