PRO FX Tech Limited (NSE:PROFX)
India · Delayed Price · Currency is INR 72.00
-1.00 (-1.37%)
At close: Jul 21, 2026
PRO FX Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 8,000 |
| Jul 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,600 |
| Jul 17, 2026 | 72.90 | 73.00 | 72.90 | 73.00 | 73.00 | 2.60% | 8,000 |
| Jul 16, 2026 | 72.00 | 73.00 | 71.15 | 71.15 | 71.15 | -6.38% | 8,000 |
| Jul 14, 2026 | 74.55 | 76.00 | 74.55 | 76.00 | 76.00 | 1.95% | 3,200 |
| Jul 13, 2026 | 76.50 | 77.50 | 74.55 | 74.55 | 74.55 | -2.55% | 22,400 |
| Jul 9, 2026 | 75.25 | 76.50 | 74.00 | 76.50 | 76.50 | 4.44% | 11,200 |
| Jul 8, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -2.40% | 1,600 |
| Jul 7, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.07% | 8,000 |
| Jul 3, 2026 | 77.95 | 77.95 | 75.10 | 75.10 | 75.10 | 4.89% | 3,200 |
| Jul 1, 2026 | 73.00 | 73.00 | 71.60 | 71.60 | 71.60 | 3.54% | 3,200 |
| Jun 29, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -2.05% | 9,600 |
| Jun 25, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.28% | 1,600 |
| Jun 22, 2026 | 71.00 | 71.00 | 70.20 | 70.40 | 70.40 | -0.98% | 12,800 |
| Jun 19, 2026 | 72.00 | 72.00 | 71.00 | 71.10 | 71.10 | 1.57% | 8,000 |
| Jun 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.30% | 1,600 |
| Jun 17, 2026 | 70.05 | 70.05 | 69.10 | 69.10 | 69.10 | -1.29% | 14,400 |
| Jun 16, 2026 | 71.00 | 71.95 | 70.00 | 70.00 | 70.00 | 0.43% | 11,200 |
| Jun 15, 2026 | 77.00 | 77.00 | 69.10 | 69.70 | 69.70 | -7.25% | 76,800 |
| Jun 12, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -1.05% | 3,200 |
| Jun 11, 2026 | 76.55 | 76.55 | 69.80 | 75.95 | 75.95 | -5.06% | 11,200 |
| Jun 9, 2026 | 83.95 | 83.95 | 79.95 | 80.00 | 80.00 | -2.08% | 12,800 |
| Jun 8, 2026 | 84.50 | 84.50 | 81.05 | 81.70 | 81.70 | -5.00% | 8,000 |
| Jun 5, 2026 | 85.65 | 86.00 | 85.65 | 86.00 | 86.00 | 0.41% | 3,200 |
| Jun 4, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - | 9,600 |
| Jun 3, 2026 | 85.00 | 85.70 | 85.00 | 85.65 | 85.65 | -0.98% | 6,400 |
| Jun 2, 2026 | 84.60 | 87.00 | 84.60 | 86.50 | 86.50 | 1.88% | 9,600 |
| Jun 1, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.06% | 1,600 |
| May 29, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -0.06% | 4,800 |
| May 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 3,200 |
| May 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.66% | 6,400 |
| May 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.02% | 1,600 |
| May 21, 2026 | 81.40 | 85.00 | 81.40 | 84.55 | 84.55 | 4.06% | 12,800 |
| May 20, 2026 | 81.00 | 81.25 | 81.00 | 81.25 | 81.25 | 2.72% | 6,400 |
| May 19, 2026 | 72.80 | 83.45 | 72.80 | 79.10 | 79.10 | -3.42% | 11,200 |
| May 18, 2026 | 75.10 | 83.00 | 75.00 | 81.90 | 81.90 | 10.68% | 57,600 |
| May 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,600 |
| May 14, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4.23% | 4,800 |
| May 12, 2026 | 71.00 | 71.00 | 69.50 | 71.00 | 71.00 | -1.53% | 8,000 |
| May 8, 2026 | 71.00 | 73.00 | 70.50 | 72.10 | 72.10 | 0.14% | 8,000 |
| May 7, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | 4.35% | 4,800 |
| May 4, 2026 | 69.25 | 69.25 | 69.00 | 69.00 | 69.00 | -2.82% | 4,800 |
| Apr 30, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.07% | 8,000 |
| Apr 29, 2026 | 74.50 | 75.00 | 72.50 | 72.50 | 72.50 | -3.33% | 17,600 |
| Apr 27, 2026 | 74.95 | 75.00 | 74.95 | 75.00 | 75.00 | 4.17% | 4,800 |
| Apr 24, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -0.62% | 8,000 |
| Apr 23, 2026 | 70.00 | 72.80 | 70.00 | 72.45 | 72.45 | 0.63% | 9,600 |
| Apr 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,600 |
| Apr 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.27% | 1,600 |
| Apr 20, 2026 | 70.40 | 71.15 | 70.40 | 71.10 | 71.10 | 0.99% | 12,800 |