PRO FX Tech Limited (NSE:PROFX)
India · Delayed Price · Currency is INR 82.00
-2.55 (-3.02%)
At close: May 22, 2026
PRO FX Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 70.30 | 70.45 | 70.30 | 70.40 | 70.40 | 0.57% | 11,200 |
| Apr 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 11,200 |
| Apr 15, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.72% | 16,000 |
| Apr 13, 2026 | 70.00 | 70.00 | 69.45 | 69.50 | 69.50 | -4.79% | 4,800 |
| Apr 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5.80% | 1,600 |
| Apr 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,600 |
| Apr 7, 2026 | 62.20 | 73.50 | 62.20 | 69.00 | 69.00 | 11.29% | 19,200 |
| Apr 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.08% | 3,200 |
| 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 |