PRO FX Tech Limited (NSE:PROFX)
India · Delayed Price · Currency is INR 71.00
-6.00 (-7.79%)
At close: Sep 8, 2026
PRO FX Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.18% | 1,600 |
| Sep 3, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.91% | 3,200 |
| Sep 2, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -4.00% | 1,600 |
| Sep 1, 2026 | 82.00 | 82.50 | 80.00 | 80.00 | 80.00 | 2.43% | 12,800 |
| Aug 28, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.69% | 1,600 |
| Aug 27, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.92% | 1,600 |
| Aug 25, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.85% | 1,600 |
| Aug 24, 2026 | 75.05 | 76.75 | 75.05 | 76.75 | 76.75 | -2.35% | 6,400 |
| Aug 20, 2026 | 81.50 | 81.50 | 78.60 | 78.60 | 78.60 | -3.56% | 3,200 |
| Aug 19, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | 1,600 |
| Aug 18, 2026 | 79.95 | 82.00 | 79.95 | 82.00 | 82.00 | 6.49% | 4,800 |
| Aug 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | 1,600 |
| Aug 14, 2026 | 79.80 | 80.00 | 78.00 | 80.00 | 80.00 | 0.25% | 32,000 |
| Aug 11, 2026 | 76.00 | 79.95 | 76.00 | 79.80 | 79.80 | 8.72% | 33,600 |
| Aug 10, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | 3,200 |
| Aug 7, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.54% | 1,600 |
| Aug 6, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.34% | 1,600 |
| Aug 5, 2026 | 74.70 | 74.80 | 74.25 | 74.80 | 74.80 | 1.42% | 12,800 |
| Aug 4, 2026 | 73.45 | 73.75 | 73.45 | 73.75 | 73.75 | -2.32% | 3,200 |
| Aug 3, 2026 | 77.10 | 77.10 | 75.50 | 75.50 | 75.50 | - | 3,200 |
| Jul 31, 2026 | 78.00 | 78.00 | 75.50 | 75.50 | 75.50 | -1.95% | 4,800 |
| Jul 29, 2026 | 75.50 | 78.00 | 75.50 | 77.00 | 77.00 | 4.76% | 16,000 |
| Jul 28, 2026 | 72.00 | 75.00 | 70.10 | 73.50 | 73.50 | 2.08% | 25,600 |
| Jul 24, 2026 | 71.60 | 75.00 | 71.60 | 72.00 | 72.00 | 1.41% | 6,400 |
| Jul 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | 3,200 |
| 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 |