Price Data Selection & Download
Pro Fin Capital Services Share Price All Time Records & Statistics (Apr 2010 - Jul 2026)
3749 daily OHLCV records on BSE from April 2010 to July 2026.
Share Price All Time High
₹15.28
December 03, 2025
BSE Exchange
Share Price All Time Low
₹0.14
April 01, 2010
BSE Exchange
Highest Volume Trading Day
61,067,954
March 27, 2026 • ₹2.92
BSE Exchange
Share Price History Data (Apr 2010 - Jul 2026)
PROFINC daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹2.80 | ₹2.82 | ₹2.68 | ₹2.71 | 996,353 |
| 2026-07-17 | ₹2.70 | ₹2.83 | ₹2.70 | ₹2.82 | 3,275,942 |
| 2026-07-16 | ₹2.83 | ₹2.89 | ₹2.73 | ₹2.81 | 229,130 |
| 2026-07-15 | ₹2.79 | ₹2.88 | ₹2.69 | ₹2.83 | 1,165,493 |
| 2026-07-14 | ₹2.92 | ₹2.92 | ₹2.80 | ₹2.81 | 311,617 |
| 2026-07-13 | ₹2.95 | ₹2.95 | ₹2.79 | ₹2.92 | 2,314,586 |
| 2026-07-10 | ₹2.89 | ₹3.00 | ₹2.83 | ₹2.93 | 600,779 |
| 2026-07-09 | ₹2.89 | ₹3.00 | ₹2.74 | ₹2.91 | 1,996,404 |
| 2026-07-08 | ₹2.92 | ₹2.95 | ₹2.80 | ₹2.88 | 412,419 |
| 2026-07-07 | ₹2.90 | ₹2.95 | ₹2.80 | ₹2.89 | 1,013,679 |
| 2026-07-06 | ₹2.79 | ₹2.88 | ₹2.63 | ₹2.82 | 1,263,597 |
| 2026-07-03 | ₹2.77 | ₹2.79 | ₹2.68 | ₹2.75 | 2,396,970 |
| 2026-07-02 | ₹2.80 | ₹2.80 | ₹2.69 | ₹2.73 | 2,904,718 |
| 2026-07-01 | ₹2.78 | ₹2.85 | ₹2.66 | ₹2.83 | 2,744,599 |
| 2026-06-30 | ₹2.78 | ₹2.87 | ₹2.68 | ₹2.80 | 1,089,960 |
| 2026-06-29 | ₹2.89 | ₹2.97 | ₹2.81 | ₹2.81 | 1,002,513 |
| 2026-06-25 | ₹2.85 | ₹2.99 | ₹2.80 | ₹2.95 | 2,140,404 |
| 2026-06-24 | ₹3.00 | ₹3.02 | ₹2.86 | ₹2.86 | 12,690,026 |
| 2026-06-23 | ₹2.95 | ₹3.07 | ₹2.86 | ₹3.01 | 822,841 |
| 2026-06-22 | ₹3.07 | ₹3.10 | ₹2.95 | ₹3.01 | 357,479 |
| 2026-06-19 | ₹3.12 | ₹3.14 | ₹3.00 | ₹3.03 | 308,437 |
| 2026-06-18 | ₹3.00 | ₹3.18 | ₹2.98 | ₹3.14 | 1,094,703 |
| 2026-06-17 | ₹3.17 | ₹3.17 | ₹3.04 | ₹3.11 | 974,620 |
| 2026-06-16 | ₹3.09 | ₹3.25 | ₹3.04 | ₹3.20 | 2,996,235 |
| 2026-06-15 | ₹3.11 | ₹3.25 | ₹3.02 | ₹3.20 | 1,155,764 |
| 2026-06-12 | ₹3.27 | ₹3.34 | ₹3.08 | ₹3.17 | 1,556,000 |
| 2026-06-11 | ₹3.22 | ₹3.36 | ₹3.08 | ₹3.24 | 1,552,189 |
| 2026-06-10 | ₹3.10 | ₹3.22 | ₹3.03 | ₹3.21 | 1,108,614 |
| 2026-06-09 | ₹2.86 | ₹3.11 | ₹2.85 | ₹3.07 | 1,790,783 |
| 2026-06-08 | ₹2.97 | ₹3.05 | ₹2.97 | ₹2.97 | 1,783,528 |
| 2026-06-05 | ₹3.15 | ₹3.28 | ₹3.12 | ₹3.12 | 1,405,875 |
| 2026-06-04 | ₹3.40 | ₹3.40 | ₹3.23 | ₹3.28 | 1,756,074 |
| 2026-06-03 | ₹3.38 | ₹3.50 | ₹3.26 | ₹3.40 | 1,069,572 |
| 2026-06-02 | ₹3.68 | ₹3.68 | ₹3.43 | ₹3.43 | 853,519 |
| 2026-06-01 | ₹3.71 | ₹3.71 | ₹3.42 | ₹3.61 | 657,602 |
| 2026-05-29 | ₹3.49 | ₹3.70 | ₹3.36 | ₹3.55 | 6,093,555 |
| 2026-05-27 | ₹3.49 | ₹3.61 | ₹3.45 | ₹3.53 | 2,927,972 |
| 2026-05-26 | ₹3.54 | ₹3.67 | ₹3.38 | ₹3.63 | 1,362,393 |
| 2026-05-25 | ₹3.74 | ₹3.80 | ₹3.55 | ₹3.55 | 6,455,348 |
| 2026-05-22 | ₹3.88 | ₹3.96 | ₹3.69 | ₹3.73 | 1,784,832 |
| 2026-05-21 | ₹3.89 | ₹4.00 | ₹3.75 | ₹3.88 | 867,110 |
| 2026-05-20 | ₹3.83 | ₹3.90 | ₹3.75 | ₹3.88 | 742,718 |
| 2026-05-19 | ₹3.58 | ₹3.75 | ₹3.58 | ₹3.75 | 1,687,157 |
| 2026-05-18 | ₹3.70 | ₹3.74 | ₹3.58 | ₹3.58 | 5,665,267 |
| 2026-05-15 | ₹3.97 | ₹4.00 | ₹3.73 | ₹3.76 | 4,557,072 |
| 2026-05-14 | ₹3.92 | ₹4.15 | ₹3.90 | ₹3.92 | 784,259 |
| 2026-05-13 | ₹4.00 | ₹4.15 | ₹3.92 | ₹4.01 | 506,151 |
| 2026-05-12 | ₹4.10 | ₹4.40 | ₹4.04 | ₹4.06 | 2,121,128 |
| 2026-05-11 | ₹4.41 | ₹4.45 | ₹4.19 | ₹4.25 | 2,201,759 |
| 2026-05-08 | ₹4.45 | ₹4.45 | ₹4.20 | ₹4.41 | 1,931,392 |
| 2026-05-07 | ₹4.19 | ₹4.41 | ₹4.15 | ₹4.40 | 4,714,724 |
| 2026-05-06 | ₹4.12 | ₹4.24 | ₹4.00 | ₹4.22 | 2,769,254 |
| 2026-05-05 | ₹4.00 | ₹4.15 | ₹3.90 | ₹4.06 | 3,549,076 |
| 2026-05-04 | ₹3.98 | ₹4.06 | ₹3.86 | ₹4.00 | 5,559,011 |
| 2026-04-30 | ₹4.00 | ₹4.08 | ₹3.82 | ₹3.98 | 3,079,701 |
| 2026-04-29 | ₹4.10 | ₹4.10 | ₹3.91 | ₹4.02 | 948,612 |
| 2026-04-28 | ₹4.11 | ₹4.22 | ₹4.02 | ₹4.05 | 2,683,572 |
| 2026-04-27 | ₹4.02 | ₹4.23 | ₹4.02 | ₹4.18 | 648,769 |
| 2026-04-24 | ₹4.20 | ₹4.24 | ₹4.00 | ₹4.15 | 1,599,975 |
| 2026-04-23 | ₹3.82 | ₹4.14 | ₹3.82 | ₹4.12 | 2,028,359 |
| 2026-04-22 | ₹4.04 | ₹4.05 | ₹3.88 | ₹3.96 | 1,643,853 |
| 2026-04-21 | ₹4.01 | ₹4.22 | ₹4.01 | ₹4.07 | 6,582,227 |
| 2026-04-20 | ₹4.22 | ₹4.24 | ₹4.22 | ₹4.22 | 1,263,823 |
| 2026-04-17 | ₹4.56 | ₹4.56 | ₹4.44 | ₹4.44 | 1,537,144 |
| 2026-04-16 | ₹4.72 | ₹4.84 | ₹4.50 | ₹4.67 | 21,121,129 |
| 2026-04-15 | ₹4.61 | ₹4.90 | ₹4.61 | ₹4.71 | 2,196,942 |
| 2026-04-13 | ₹4.40 | ₹4.66 | ₹4.01 | ₹4.54 | 3,030,915 |
| 2026-04-10 | ₹3.85 | ₹4.45 | ₹3.85 | ₹4.25 | 4,352,832 |
| 2026-04-09 | ₹4.09 | ₹4.22 | ₹3.80 | ₹4.05 | 2,945,277 |
| 2026-04-08 | ₹3.84 | ₹3.94 | ₹3.66 | ₹3.94 | 4,420,651 |
| 2026-04-07 | ₹3.59 | ₹3.59 | ₹3.59 | ₹3.59 | 960,090 |
| 2026-04-06 | ₹3.42 | ₹3.42 | ₹3.42 | ₹3.42 | 384,634 |
| 2026-04-02 | ₹3.22 | ₹3.26 | ₹3.20 | ₹3.26 | 345,153 |
| 2026-04-01 | ₹2.97 | ₹3.11 | ₹2.97 | ₹3.11 | 656,239 |
| 2026-03-30 | ₹2.95 | ₹3.05 | ₹2.78 | ₹2.97 | 10,843,242 |
| 2026-03-27 | ₹2.69 | ₹2.95 | ₹2.67 | ₹2.92 | 61,067,954 |
| 2026-03-25 | ₹2.79 | ₹2.98 | ₹2.79 | ₹2.81 | 5,098,117 |
| 2026-03-24 | ₹2.93 | ₹2.93 | ₹2.93 | ₹2.93 | 2,562,695 |
| 2026-03-23 | ₹3.16 | ₹3.18 | ₹3.08 | ₹3.08 | 3,023,544 |
| 2026-03-20 | ₹3.31 | ₹3.35 | ₹3.16 | ₹3.24 | 4,301,604 |
| 2026-03-19 | ₹3.59 | ₹3.59 | ₹3.29 | ₹3.31 | 5,227,222 |
| 2026-03-18 | ₹3.45 | ₹3.46 | ₹3.36 | ₹3.46 | 4,308,682 |
| 2026-03-17 | ₹3.37 | ₹3.48 | ₹3.24 | ₹3.30 | 3,499,667 |
| 2026-03-16 | ₹3.59 | ₹3.64 | ₹3.41 | ₹3.41 | 2,588,225 |
| 2026-03-13 | ₹3.59 | ₹3.68 | ₹3.44 | ₹3.58 | 1,698,009 |
| 2026-03-12 | ₹3.59 | ₹3.70 | ₹3.56 | ₹3.62 | 3,554,880 |
| 2026-03-11 | ₹3.79 | ₹3.79 | ₹3.59 | ₹3.74 | 10,062,435 |
| 2026-03-10 | ₹3.99 | ₹3.99 | ₹3.72 | ₹3.77 | 4,191,183 |
| 2026-03-09 | ₹3.83 | ₹4.00 | ₹3.75 | ₹3.91 | 4,434,066 |
| 2026-03-06 | ₹3.86 | ₹4.00 | ₹3.74 | ₹3.91 | 3,229,799 |
| 2026-03-05 | ₹3.89 | ₹3.99 | ₹3.70 | ₹3.89 | 3,066,123 |
| 2026-03-04 | ₹3.80 | ₹3.99 | ₹3.80 | ₹3.89 | 2,221,912 |
| 2026-03-02 | ₹4.00 | ₹4.08 | ₹3.99 | ₹3.99 | 1,398,426 |
| 2026-02-27 | ₹4.00 | ₹4.21 | ₹4.00 | ₹4.19 | 1,246,974 |
| 2026-02-26 | ₹4.08 | ₹4.18 | ₹3.94 | ₹4.12 | 3,987,464 |
| 2026-02-25 | ₹3.85 | ₹4.03 | ₹3.78 | ₹3.99 | 1,598,532 |
| 2026-02-24 | ₹3.88 | ₹4.01 | ₹3.69 | ₹3.92 | 3,748,544 |
| 2026-02-23 | ₹3.52 | ₹3.88 | ₹3.52 | ₹3.88 | 22,140,441 |
| 2026-02-20 | ₹3.65 | ₹3.72 | ₹3.53 | ₹3.70 | 1,788,207 |
| 2026-02-19 | ₹3.65 | ₹3.75 | ₹3.52 | ₹3.69 | 757,365 |
| 2026-02-18 | ₹3.77 | ₹3.77 | ₹3.64 | ₹3.67 | 697,083 |
| 2026-02-17 | ₹3.90 | ₹3.90 | ₹3.77 | ₹3.83 | 1,317,082 |
| 2026-02-16 | ₹4.05 | ₹4.05 | ₹3.78 | ₹3.96 | 8,878,358 |
| 2026-02-13 | ₹3.72 | ₹4.03 | ₹3.72 | ₹3.96 | 692,514 |
| 2026-02-12 | ₹4.05 | ₹4.07 | ₹3.87 | ₹3.91 | 939,374 |
| 2026-02-11 | ₹4.00 | ₹4.09 | ₹3.86 | ₹3.98 | 1,196,990 |
| 2026-02-10 | ₹4.08 | ₹4.13 | ₹3.90 | ₹4.03 | 1,197,243 |
| 2026-02-09 | ₹4.04 | ₹4.15 | ₹4.00 | ₹4.08 | 921,624 |
| 2026-02-06 | ₹4.10 | ₹4.10 | ₹3.94 | ₹4.04 | 773,111 |
| 2026-02-05 | ₹3.80 | ₹3.93 | ₹3.66 | ₹3.93 | 1,420,831 |
| 2026-02-04 | ₹3.70 | ₹3.83 | ₹3.65 | ₹3.75 | 1,023,184 |
| 2026-02-03 | ₹3.71 | ₹3.84 | ₹3.56 | ₹3.75 | 1,905,938 |
| 2026-02-02 | ₹3.69 | ₹3.80 | ₹3.51 | ₹3.69 | 1,521,673 |
| 2026-02-01 | ₹3.60 | ₹3.74 | ₹3.60 | ₹3.69 | 1,045,659 |
| 2026-01-30 | ₹3.84 | ₹3.84 | ₹3.58 | ₹3.74 | 2,238,305 |
| 2026-01-29 | ₹3.84 | ₹3.84 | ₹3.68 | ₹3.76 | 793,024 |
| 2026-01-28 | ₹3.60 | ₹3.84 | ₹3.52 | ₹3.66 | 2,757,922 |
| 2026-01-27 | ₹3.65 | ₹3.85 | ₹3.61 | ₹3.66 | 1,396,494 |
| 2026-01-23 | ₹3.98 | ₹4.10 | ₹3.74 | ₹3.79 | 2,003,114 |
| 2026-01-22 | ₹4.03 | ₹4.03 | ₹3.91 | ₹3.93 | 539,786 |
| 2026-01-21 | ₹4.12 | ₹4.12 | ₹3.91 | ₹4.07 | 1,703,647 |
| 2026-01-20 | ₹4.29 | ₹4.29 | ₹4.06 | ₹4.11 | 1,124,681 |
| 2026-01-19 | ₹4.32 | ₹4.39 | ₹4.15 | ₹4.27 | 2,514,870 |
| 2026-01-16 | ₹4.24 | ₹4.37 | ₹4.05 | ₹4.32 | 3,364,772 |
| 2026-01-14 | ₹4.10 | ₹4.24 | ₹4.07 | ₹4.24 | 4,409,642 |
| 2026-01-13 | ₹3.82 | ₹4.04 | ₹3.66 | ₹4.04 | 2,406,603 |
| 2026-01-12 | ₹3.97 | ₹3.98 | ₹3.81 | ₹3.85 | 2,947,903 |
| 2026-01-09 | ₹4.19 | ₹4.19 | ₹4.01 | ₹4.01 | 1,193,264 |
| 2026-01-08 | ₹4.23 | ₹4.40 | ₹4.19 | ₹4.22 | 1,682,875 |
| 2026-01-07 | ₹4.25 | ₹4.49 | ₹4.21 | ₹4.41 | 2,847,535 |
| 2026-01-06 | ₹4.69 | ₹4.74 | ₹4.37 | ₹4.43 | 1,771,395 |
| 2026-01-05 | ₹4.32 | ₹4.75 | ₹4.32 | ₹4.60 | 3,689,911 |
| 2026-01-02 | ₹4.54 | ₹4.54 | ₹4.50 | ₹4.54 | 5,588,969 |
| 2026-01-01 | ₹4.24 | ₹4.34 | ₹4.05 | ₹4.33 | 5,109,300 |
Pro Fin Capital Services Share Price Performance Analysis (Apr 2010 - Jul 2026)
PROFINC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-37.41%
₹4.33 → ₹2.71
Year to Date
Price Volatility
14.19%
Low Volatility
Year to Date
Average Daily Volume
3,162,411
Year to Date Average
BSE Exchange
Pro Fin Capital Services Share Price History – Frequently Asked Questions
Common questions about PROFINC historical data and records. Examine Pro Fin Capital Services quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Pro Fin Capital Services (PROFINC)?
The all-time high share price of Pro Fin Capital Services was ₹15.28 recorded on December 03, 2025 on the BSE exchange.
What is the all-time low share price of Pro Fin Capital Services (PROFINC)?
The all-time low share price of Pro Fin Capital Services was ₹0.14 recorded on April 01, 2010 on the BSE exchange.
How can I download PROFINC historical share price data?
You can download Pro Fin Capital Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PROFINC shares?
The highest trading volume day for Pro Fin Capital Services was 61,067,954 shares traded on March 27, 2026 on the BSE exchange, with share price at ₹2.92.