Pro Fin Capital Services Ltd. (BOM:511557)
India
· Delayed Price · Currency is INR 4.050
-0.130 (-3.11%)
At close: Apr 28, 2026
Pro Fin Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.10 | 4.10 | 3.91 | 4.02 | 4.02 | -0.74% | 948,612 |
| Apr 28, 2026 | 4.11 | 4.22 | 4.02 | 4.05 | 4.05 | -3.11% | 2,683,572 |
| Apr 27, 2026 | 4.02 | 4.23 | 4.02 | 4.18 | 4.18 | 0.72% | 648,769 |
| Apr 24, 2026 | 4.20 | 4.24 | 4.00 | 4.15 | 4.15 | 0.73% | 1,599,975 |
| Apr 23, 2026 | 3.82 | 4.14 | 3.82 | 4.12 | 4.12 | 4.04% | 2,028,359 |
| Apr 22, 2026 | 4.04 | 4.05 | 3.88 | 3.96 | 3.96 | -2.70% | 1,643,853 |
| Apr 21, 2026 | 4.01 | 4.22 | 4.01 | 4.07 | 4.07 | -3.55% | 6,582,227 |
| Apr 20, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -4.95% | 1,263,823 |
| Apr 17, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -4.93% | 1,537,144 |
| Apr 16, 2026 | 4.72 | 4.84 | 4.50 | 4.67 | 4.67 | -0.85% | 21,121,129 |
| Apr 15, 2026 | 4.61 | 4.90 | 4.61 | 4.71 | 4.71 | 3.74% | 2,196,941 |
| Apr 13, 2026 | 4.40 | 4.66 | 4.01 | 4.54 | 4.54 | 6.82% | 3,030,915 |
| Apr 10, 2026 | 3.85 | 4.45 | 3.85 | 4.25 | 4.25 | 4.94% | 4,352,832 |
| Apr 9, 2026 | 4.09 | 4.22 | 3.80 | 4.05 | 4.05 | 2.79% | 2,945,277 |
| Apr 8, 2026 | 3.84 | 3.94 | 3.66 | 3.94 | 3.94 | 9.75% | 4,420,651 |
| Apr 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 960,090 |
| Apr 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 384,634 |
| Apr 2, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 4.82% | 345,153 |
| Apr 1, 2026 | 2.97 | 3.11 | 2.97 | 3.11 | 3.11 | 4.71% | 656,239 |
| Mar 30, 2026 | 2.95 | 3.05 | 2.78 | 2.97 | 2.97 | 1.71% | 10,843,240 |
| Mar 27, 2026 | 2.69 | 2.95 | 2.67 | 2.92 | 2.92 | 3.91% | 61,067,950 |
| Mar 25, 2026 | 2.79 | 2.98 | 2.79 | 2.81 | 2.81 | -4.10% | 5,098,117 |
| Mar 24, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 2,562,695 |
| Mar 23, 2026 | 3.16 | 3.18 | 3.08 | 3.08 | 3.08 | -4.94% | 3,023,544 |
| Mar 20, 2026 | 3.31 | 3.35 | 3.16 | 3.24 | 3.24 | -2.11% | 4,301,604 |
| Mar 19, 2026 | 3.59 | 3.59 | 3.29 | 3.31 | 3.31 | -4.34% | 5,227,222 |
| Mar 18, 2026 | 3.45 | 3.46 | 3.36 | 3.46 | 3.46 | 4.85% | 4,308,682 |
| Mar 17, 2026 | 3.37 | 3.48 | 3.24 | 3.30 | 3.30 | -3.23% | 3,499,667 |
| Mar 16, 2026 | 3.59 | 3.64 | 3.41 | 3.41 | 3.41 | -4.75% | 2,588,225 |
| Mar 13, 2026 | 3.59 | 3.68 | 3.44 | 3.58 | 3.58 | -1.10% | 1,698,009 |
| Mar 12, 2026 | 3.59 | 3.70 | 3.56 | 3.62 | 3.62 | -3.21% | 3,554,880 |
| Mar 11, 2026 | 3.79 | 3.79 | 3.59 | 3.74 | 3.74 | -0.80% | 10,062,430 |
| Mar 10, 2026 | 3.99 | 3.99 | 3.72 | 3.77 | 3.77 | -3.58% | 4,191,183 |
| Mar 9, 2026 | 3.83 | 4.00 | 3.75 | 3.91 | 3.91 | - | 4,434,066 |
| Mar 6, 2026 | 3.86 | 4.00 | 3.74 | 3.91 | 3.91 | 0.51% | 3,229,799 |
| Mar 5, 2026 | 3.89 | 3.99 | 3.70 | 3.89 | 3.89 | - | 3,066,123 |
| Mar 4, 2026 | 3.80 | 3.99 | 3.80 | 3.89 | 3.89 | -2.51% | 2,221,912 |
| Mar 2, 2026 | 4.00 | 4.08 | 3.99 | 3.99 | 3.99 | -4.77% | 1,398,426 |
| Feb 27, 2026 | 4.00 | 4.21 | 4.00 | 4.19 | 4.19 | 1.70% | 1,246,974 |
| Feb 26, 2026 | 4.08 | 4.18 | 3.94 | 4.12 | 4.12 | 3.26% | 3,987,464 |
| Feb 25, 2026 | 3.85 | 4.03 | 3.78 | 3.99 | 3.99 | 1.79% | 1,598,532 |
| Feb 24, 2026 | 3.88 | 4.01 | 3.69 | 3.92 | 3.92 | 1.03% | 3,748,544 |
| Feb 23, 2026 | 3.52 | 3.88 | 3.52 | 3.88 | 3.88 | 4.86% | 22,140,440 |
| Feb 20, 2026 | 3.65 | 3.72 | 3.53 | 3.70 | 3.70 | 0.27% | 1,788,207 |
| Feb 19, 2026 | 3.65 | 3.75 | 3.52 | 3.69 | 3.69 | 0.54% | 757,365 |
| Feb 18, 2026 | 3.77 | 3.77 | 3.64 | 3.67 | 3.67 | -4.18% | 697,083 |
| Feb 17, 2026 | 3.90 | 3.90 | 3.77 | 3.83 | 3.83 | -3.28% | 1,317,082 |
| Feb 16, 2026 | 4.05 | 4.05 | 3.78 | 3.96 | 3.96 | - | 8,878,358 |
| Feb 13, 2026 | 3.72 | 4.03 | 3.72 | 3.96 | 3.96 | 1.28% | 692,514 |
| Feb 12, 2026 | 4.05 | 4.07 | 3.87 | 3.91 | 3.91 | -1.76% | 939,374 |
| Feb 11, 2026 | 4.00 | 4.09 | 3.86 | 3.98 | 3.98 | -1.24% | 1,196,990 |
| Feb 10, 2026 | 4.08 | 4.13 | 3.90 | 4.03 | 4.03 | -1.23% | 1,197,243 |
| Feb 9, 2026 | 4.04 | 4.15 | 4.00 | 4.08 | 4.08 | 0.99% | 921,624 |
| Feb 6, 2026 | 4.10 | 4.10 | 3.94 | 4.04 | 4.04 | 2.80% | 773,111 |
| Feb 5, 2026 | 3.80 | 3.93 | 3.66 | 3.93 | 3.93 | 4.80% | 1,420,831 |
| Feb 4, 2026 | 3.70 | 3.83 | 3.65 | 3.75 | 3.75 | - | 1,023,184 |
| Feb 3, 2026 | 3.71 | 3.84 | 3.56 | 3.75 | 3.75 | 1.63% | 1,905,938 |
| Feb 2, 2026 | 3.69 | 3.80 | 3.51 | 3.69 | 3.69 | - | 1,521,673 |
| Feb 1, 2026 | 3.60 | 3.74 | 3.60 | 3.69 | 3.69 | -1.34% | 1,045,659 |
| Jan 30, 2026 | 3.84 | 3.84 | 3.58 | 3.74 | 3.74 | -0.53% | 2,238,305 |
| Jan 29, 2026 | 3.84 | 3.84 | 3.68 | 3.76 | 3.76 | 2.73% | 793,024 |
| Jan 28, 2026 | 3.60 | 3.84 | 3.52 | 3.66 | 3.66 | - | 2,757,922 |
| Jan 27, 2026 | 3.65 | 3.85 | 3.61 | 3.66 | 3.66 | -3.43% | 1,396,494 |
| Jan 23, 2026 | 3.98 | 4.10 | 3.74 | 3.79 | 3.79 | -3.56% | 1,639,114 |
| Jan 22, 2026 | 4.03 | 4.03 | 3.91 | 3.93 | 3.93 | -3.44% | 539,786 |
| Jan 21, 2026 | 4.12 | 4.12 | 3.91 | 4.07 | 4.07 | -0.97% | 1,703,647 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.06 | 4.11 | 4.11 | -3.75% | 1,124,681 |
| Jan 19, 2026 | 4.32 | 4.39 | 4.15 | 4.27 | 4.27 | -1.16% | 2,514,870 |
| Jan 16, 2026 | 4.24 | 4.37 | 4.05 | 4.32 | 4.32 | 1.89% | 3,364,772 |
| Jan 14, 2026 | 4.10 | 4.24 | 4.07 | 4.24 | 4.24 | 4.95% | 4,409,642 |
| Jan 13, 2026 | 3.82 | 4.04 | 3.66 | 4.04 | 4.04 | 4.94% | 2,406,603 |
| Jan 12, 2026 | 3.97 | 3.98 | 3.81 | 3.85 | 3.85 | -3.99% | 2,947,903 |
| Jan 9, 2026 | 4.19 | 4.19 | 4.01 | 4.01 | 4.01 | -4.98% | 1,193,264 |
| Jan 8, 2026 | 4.23 | 4.40 | 4.19 | 4.22 | 4.22 | -4.31% | 1,682,875 |
| Jan 7, 2026 | 4.25 | 4.49 | 4.21 | 4.41 | 4.41 | -0.45% | 2,847,535 |
| Jan 6, 2026 | 4.69 | 4.74 | 4.37 | 4.43 | 4.43 | -3.70% | 1,771,395 |
| Jan 5, 2026 | 4.32 | 4.75 | 4.32 | 4.60 | 4.60 | 1.32% | 3,689,911 |
| Jan 2, 2026 | 4.54 | 4.54 | 4.50 | 4.54 | 4.54 | 4.85% | 5,588,969 |
| Jan 1, 2026 | 4.24 | 4.34 | 4.05 | 4.33 | 4.33 | 4.84% | 5,109,300 |
| Dec 31, 2025 | 4.15 | 4.15 | 4.00 | 4.13 | 4.13 | 1.47% | 4,557,978 |
| Dec 30, 2025 | 4.19 | 4.24 | 3.97 | 4.07 | 4.07 | -0.97% | 6,960,712 |
| Dec 29, 2025 | 4.11 | 4.19 | 3.99 | 4.11 | 4.11 | -1.91% | 3,436,480 |
| Dec 26, 2025 | 4.13 | 4.38 | 4.05 | 4.19 | 4.19 | -1.64% | 4,447,966 |
| Dec 24, 2025 | 3.88 | 4.26 | 3.86 | 4.26 | 4.26 | 4.93% | 10,882,558 |
| Dec 23, 2025 | 4.06 | 4.26 | 4.06 | 4.06 | 4.06 | -4.92% | 2,379,934 |
| Dec 22, 2025 | 4.45 | 4.61 | 4.27 | 4.27 | 4.27 | -4.90% | 4,511,126 |
| Dec 19, 2025 | 4.37 | 4.65 | 4.21 | 4.49 | 4.49 | 1.35% | 6,413,538 |
| Dec 18, 2025 | 4.43 | 4.55 | 4.43 | 4.43 | 4.43 | -4.94% | 6,644,648 |
| Dec 17, 2025 | 4.73 | 4.85 | 4.66 | 4.66 | 4.66 | -4.99% | 4,694,932 |
| Dec 16, 2025 | 4.91 | 5.15 | 4.91 | 4.91 | 4.91 | -4.94% | 6,682,282 |
| Dec 15, 2025 | 5.16 | 5.45 | 5.16 | 5.16 | 5.16 | -4.88% | 3,518,386 |
| Dec 12, 2025 | 5.35 | 5.73 | 5.35 | 5.43 | 5.43 | -3.56% | 10,428,062 |
| Dec 11, 2025 | 5.63 | 6.20 | 5.63 | 5.63 | 5.63 | -4.98% | 10,110,072 |
| Dec 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.98% | 6,236,866 |
| Dec 9, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.96% | 290,504 |
| Dec 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -5.00% | 348,008 |
| Dec 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.96% | 550,010 |
| Dec 4, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -4.97% | 1,351,756 |
| Dec 3, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.95% | 50,557,940 |
| Dec 2, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.97% | 52,559,940 |