PFL Infotech Limited (BOM:531769)
India
· Delayed Price · Currency is INR 5.30
+0.09 (1.73%)
At close: Mar 10, 2026
PFL Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.31 | 5.31 | 5.23 | 5.30 | 5.30 | 1.73% | 15,544 |
| Mar 9, 2026 | 5.21 | 5.21 | 5.19 | 5.21 | 5.21 | 1.96% | 6,960 |
| Mar 6, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 4.93% | 2,811 |
| Mar 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.96% | 3,214 |
| Mar 4, 2026 | 4.62 | 4.64 | 4.30 | 4.64 | 4.64 | 4.98% | 31,814 |
| Mar 2, 2026 | 4.42 | 4.42 | 4.02 | 4.42 | 4.42 | 4.99% | 196,131 |
| Feb 27, 2026 | 4.21 | 4.21 | 3.81 | 4.21 | 4.21 | 4.99% | 134,193 |
| Feb 26, 2026 | 3.87 | 4.27 | 3.87 | 4.01 | 4.01 | -1.47% | 101,581 |
| Feb 25, 2026 | 4.35 | 4.35 | 4.07 | 4.07 | 4.07 | -4.46% | 11,750 |
| Feb 24, 2026 | 4.70 | 4.70 | 4.26 | 4.26 | 4.26 | -4.91% | 28,259 |
| Feb 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.88% | 68,234 |
| Feb 20, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -4.85% | 3,365 |
| Feb 19, 2026 | 5.21 | 5.21 | 4.95 | 4.95 | 4.95 | -4.99% | 20,906 |
| Feb 18, 2026 | 5.35 | 5.35 | 4.85 | 5.21 | 5.21 | 2.16% | 7,665 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.63 | 5.10 | 5.10 | 4.94% | 3,544 |
| Feb 16, 2026 | 4.86 | 4.86 | 4.40 | 4.86 | 4.86 | 4.97% | 15,383 |
| Feb 13, 2026 | 4.64 | 4.64 | 4.20 | 4.63 | 4.63 | 4.75% | 16,651 |
| Feb 12, 2026 | 4.74 | 4.74 | 4.42 | 4.42 | 4.42 | -4.95% | 60,241 |
| Feb 11, 2026 | 4.99 | 4.99 | 4.65 | 4.65 | 4.65 | -4.91% | 25,979 |
| Feb 10, 2026 | 5.14 | 5.14 | 4.89 | 4.89 | 4.89 | -4.86% | 25,362 |
| Feb 9, 2026 | 4.97 | 5.15 | 4.70 | 5.14 | 5.14 | 4.26% | 24,324 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -4.83% | 33,607 |
| Feb 5, 2026 | 5.72 | 5.72 | 5.18 | 5.18 | 5.18 | -4.95% | 13,232 |
| Feb 4, 2026 | 5.40 | 5.53 | 5.05 | 5.45 | 5.45 | 3.02% | 694 |
| Feb 3, 2026 | 5.40 | 5.46 | 5.29 | 5.29 | 5.29 | 1.73% | 4,614 |
| Feb 2, 2026 | 5.74 | 5.74 | 5.20 | 5.20 | 5.20 | -4.94% | 3,619 |
| Feb 1, 2026 | 5.31 | 5.47 | 5.31 | 5.47 | 5.47 | 4.99% | 14 |
| Jan 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 10,332 |
| Jan 29, 2026 | 5.76 | 5.76 | 5.48 | 5.48 | 5.48 | -4.86% | 11,372 |
| Jan 28, 2026 | 5.82 | 5.82 | 5.73 | 5.76 | 5.76 | 3.78% | 2,000 |
| Jan 27, 2026 | 5.55 | 5.82 | 5.55 | 5.55 | 5.55 | - | 2,617 |
| Jan 23, 2026 | 5.96 | 6.13 | 5.55 | 5.55 | 5.55 | -4.97% | 33,690 |
| Jan 22, 2026 | 6.13 | 6.31 | 5.71 | 5.84 | 5.84 | -2.83% | 35,798 |
| Jan 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -4.91% | 1,066 |
| Jan 20, 2026 | 6.78 | 6.78 | 6.32 | 6.32 | 6.32 | -4.96% | 10,108 |
| Jan 19, 2026 | 7.07 | 7.07 | 6.65 | 6.65 | 6.65 | -5.00% | 3,893 |
| Jan 16, 2026 | 6.72 | 7.20 | 6.52 | 7.00 | 7.00 | 2.04% | 2,416 |
| Jan 14, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.99% | 338 |
| Jan 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 1,124 |
| Jan 12, 2026 | 7.99 | 7.99 | 7.60 | 7.60 | 7.60 | -4.88% | 705 |
| Jan 9, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | - | 735 |
| Jan 8, 2026 | 7.67 | 7.99 | 7.67 | 7.99 | 7.99 | 4.17% | 5,205 |
| Jan 7, 2026 | 7.35 | 7.67 | 6.96 | 7.67 | 7.67 | 4.78% | 46,082 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.32 | 7.32 | 7.32 | -4.94% | 17,501 |
| Jan 5, 2026 | 8.08 | 8.08 | 7.70 | 7.70 | 7.70 | - | 7,100 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.39% | 1,856 |
| Jan 1, 2026 | 7.24 | 7.99 | 7.24 | 7.67 | 7.67 | 0.79% | 19,209 |
| Dec 31, 2025 | 8.00 | 8.00 | 7.61 | 7.61 | 7.61 | -4.87% | 21,033 |
| Dec 30, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 358 |
| Dec 29, 2025 | 8.51 | 8.51 | 8.00 | 8.00 | 8.00 | -4.08% | 855 |
| Dec 26, 2025 | 8.42 | 8.42 | 8.34 | 8.34 | 8.34 | - | 618 |
| Dec 24, 2025 | 8.75 | 8.75 | 8.32 | 8.34 | 8.34 | -4.69% | 1,022 |
| Dec 23, 2025 | 8.33 | 8.75 | 8.32 | 8.75 | 8.75 | - | 12,641 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.32 | 8.75 | 8.75 | - | 401 |
| Dec 19, 2025 | 8.92 | 9.00 | 8.74 | 8.75 | 8.75 | -4.89% | 2,340 |
| Dec 18, 2025 | 9.29 | 9.29 | 8.83 | 9.20 | 9.20 | -0.97% | 1,266 |
| Dec 17, 2025 | 9.31 | 9.31 | 8.85 | 9.29 | 9.29 | -0.21% | 105 |
| Dec 16, 2025 | 9.50 | 9.50 | 8.85 | 9.31 | 9.31 | 0.11% | 1,253 |
| Dec 15, 2025 | 9.60 | 9.60 | 8.90 | 9.30 | 9.30 | 0.98% | 299 |
| Dec 12, 2025 | 9.99 | 9.99 | 9.21 | 9.21 | 9.21 | -4.95% | 10,428 |
| Dec 11, 2025 | 9.75 | 9.75 | 9.27 | 9.69 | 9.69 | -0.62% | 375 |
| Dec 10, 2025 | 10.29 | 10.29 | 9.31 | 9.75 | 9.75 | -0.51% | 2,014 |
| Dec 9, 2025 | 8.91 | 9.82 | 8.91 | 9.80 | 9.80 | 4.70% | 7,103 |
| Dec 8, 2025 | 9.54 | 9.90 | 8.97 | 9.36 | 9.36 | -0.85% | 23,542 |
| Dec 5, 2025 | 9.00 | 9.45 | 9.00 | 9.44 | 9.44 | 4.89% | 30,246 |
| Dec 4, 2025 | 8.56 | 9.00 | 8.55 | 9.00 | 9.00 | - | 20,301 |
| Dec 3, 2025 | 8.67 | 9.10 | 8.67 | 9.00 | 9.00 | 3.81% | 3,365 |
| Dec 2, 2025 | 9.21 | 9.21 | 8.67 | 8.67 | 8.67 | -4.93% | 559 |
| Dec 1, 2025 | 9.41 | 9.50 | 9.12 | 9.12 | 9.12 | -5.00% | 631 |
| Nov 28, 2025 | 9.36 | 9.72 | 9.36 | 9.60 | 9.60 | 3.56% | 1,610 |
| Nov 27, 2025 | 9.30 | 9.30 | 8.44 | 9.27 | 9.27 | 4.39% | 417 |
| Nov 26, 2025 | 8.92 | 8.92 | 8.50 | 8.88 | 8.88 | -0.56% | 958 |
| Nov 25, 2025 | 9.87 | 9.87 | 8.93 | 8.93 | 8.93 | -5.00% | 758 |
| Nov 24, 2025 | 9.87 | 9.87 | 9.40 | 9.40 | 9.40 | - | 2,441 |
| Nov 21, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 0.43% | 1,112 |
| Nov 20, 2025 | 9.85 | 9.85 | 9.36 | 9.36 | 9.36 | -4.97% | 1,947 |
| Nov 19, 2025 | 9.40 | 9.87 | 8.93 | 9.85 | 9.85 | 4.79% | 1,877 |
| Nov 18, 2025 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | 4.44% | 605 |
| Nov 17, 2025 | 8.56 | 9.00 | 8.56 | 9.00 | 9.00 | 4.65% | 125 |
| Nov 14, 2025 | 8.76 | 9.19 | 8.58 | 8.60 | 8.60 | -1.83% | 3,473 |
| Nov 13, 2025 | 9.38 | 9.42 | 8.76 | 8.76 | 8.76 | -4.78% | 1,237 |
| Nov 12, 2025 | 9.20 | 9.66 | 9.20 | 9.20 | 9.20 | - | 2,503 |
| Nov 11, 2025 | 8.82 | 9.20 | 8.82 | 9.20 | 9.20 | 4.31% | 14 |
| Nov 10, 2025 | 9.24 | 9.24 | 8.82 | 8.82 | 8.82 | -4.55% | 324 |
| Nov 7, 2025 | 9.89 | 9.89 | 9.24 | 9.24 | 9.24 | -4.74% | 159 |
| Nov 6, 2025 | 9.40 | 9.77 | 8.85 | 9.70 | 9.70 | 4.19% | 2,842 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.31 | 9.31 | 9.31 | -4.90% | 262 |
| Nov 3, 2025 | 9.19 | 9.84 | 9.00 | 9.79 | 9.79 | 4.37% | 16,544 |
| Oct 31, 2025 | 9.85 | 9.85 | 9.38 | 9.38 | 9.38 | -0.11% | 1,513 |
| Oct 30, 2025 | 9.45 | 9.45 | 9.39 | 9.39 | 9.39 | 4.33% | 1,642 |
| Oct 29, 2025 | 8.91 | 9.35 | 8.91 | 9.00 | 9.00 | 1.01% | 5,129 |
| Oct 28, 2025 | 9.12 | 9.16 | 8.90 | 8.91 | 8.91 | -2.84% | 1,105 |
| Oct 27, 2025 | 8.35 | 9.20 | 8.35 | 9.17 | 9.17 | 4.56% | 13,057 |
| Oct 24, 2025 | 7.96 | 8.77 | 7.96 | 8.77 | 8.77 | 4.78% | 11,885 |
| Oct 23, 2025 | 8.98 | 9.23 | 8.36 | 8.37 | 8.37 | -4.89% | 17,416 |
| Oct 21, 2025 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | -1.12% | 350 |
| Oct 20, 2025 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -4.40% | 501 |
| Oct 17, 2025 | 8.96 | 9.34 | 8.50 | 9.31 | 9.31 | 4.37% | 3,737 |
| Oct 16, 2025 | 9.45 | 9.45 | 8.89 | 8.92 | 8.92 | -4.60% | 826 |
| Oct 15, 2025 | 9.50 | 9.50 | 8.94 | 9.35 | 9.35 | -0.64% | 622 |