SEBI Registration No.: INA000006688
Preparing link (3 sec)...
PROFX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 59.00 | 56.00 | 60.00 | 56.00 | 24000 | 1.72% |
| 27 Mar 2026 | 58.00 | 60.05 | 60.10 | 57.95 | 32000 | -3.41% |
| 25 Mar 2026 | 60.05 | 62.55 | 62.55 | 60.05 | 22400 | -4.00% |
| 24 Mar 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 1600 | -3.77% |
| 20 Mar 2026 | 65.00 | 62.05 | 65.00 | 62.00 | 14400 | 1.72% |
| 19 Mar 2026 | 63.90 | 61.00 | 63.90 | 61.00 | 41600 | 2.65% |
| 18 Mar 2026 | 62.25 | 63.00 | 63.00 | 61.10 | 25600 | 2.05% |
| 17 Mar 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 1600 | -3.17% |
| 16 Mar 2026 | 63.00 | 63.50 | 63.50 | 63.00 | 4800 | 0.80% |
| 13 Mar 2026 | 62.50 | 60.20 | 62.75 | 60.15 | 16000 | -1.96% |
| 12 Mar 2026 | 63.75 | 60.05 | 67.50 | 60.05 | 17600 | 0.79% |
| 11 Mar 2026 | 63.25 | 62.90 | 63.25 | 62.75 | 20800 | 0.56% |
| 10 Mar 2026 | 62.90 | 60.00 | 62.90 | 60.00 | 9600 | 3.54% |
| 09 Mar 2026 | 60.75 | 60.10 | 61.00 | 58.20 | 25600 | -5.08% |
| 06 Mar 2026 | 64.00 | 60.55 | 64.00 | 60.55 | 19200 | -1.46% |
| 05 Mar 2026 | 64.95 | 63.50 | 64.95 | 63.00 | 4800 | 4.59% |
| 04 Mar 2026 | 62.10 | 64.90 | 64.90 | 60.75 | 8000 | -4.46% |
| 02 Mar 2026 | 65.00 | 63.00 | 65.00 | 61.00 | 11200 | 8.33% |
| 26 Feb 2026 | 60.00 | 58.00 | 62.00 | 58.00 | 19200 | -0.83% |
| 25 Feb 2026 | 60.50 | 60.25 | 60.50 | 60.25 | 6400 | -3.97% |
| 24 Feb 2026 | 63.00 | 61.05 | 63.00 | 61.05 | 28800 | -2.33% |
| 23 Feb 2026 | 64.50 | 63.00 | 64.50 | 61.00 | 70400 | 5.74% |
| 20 Feb 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 64000 | 1.58% |
| 19 Feb 2026 | 60.05 | 58.10 | 62.50 | 58.10 | 19200 | -1.56% |
| 18 Feb 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 12800 | -2.40% |
| 16 Feb 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 1600 | -0.79% |
| 13 Feb 2026 | 63.00 | 58.25 | 63.00 | 58.25 | 83200 | 3.70% |
| 12 Feb 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 1600 | -5.08% |
| 11 Feb 2026 | 64.00 | 61.15 | 64.00 | 60.90 | 9600 | 1.59% |
| 10 Feb 2026 | 63.00 | 62.85 | 63.00 | 61.00 | 11200 | -0.16% |
| 09 Feb 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 1600 | -2.92% |
| 06 Feb 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 4800 | 1.40% |
| 05 Feb 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 3200 | -2.06% |
| 04 Feb 2026 | 65.45 | 64.25 | 66.05 | 64.25 | 8000 | -2.31% |
| 03 Feb 2026 | 67.00 | 72.00 | 72.00 | 67.00 | 8000 | -1.47% |
| 02 Feb 2026 | 68.00 | 64.20 | 68.00 | 64.20 | 3200 | 0.89% |
| 01 Feb 2026 | 67.40 | 64.10 | 67.40 | 64.10 | 3200 | -0.81% |
| 30 Jan 2026 | 67.95 | 65.35 | 67.95 | 63.00 | 4800 | 6.09% |
| 29 Jan 2026 | 64.05 | 70.00 | 70.00 | 61.00 | 75200 | -11.04% |
| 27 Jan 2026 | 72.00 | 69.00 | 74.00 | 69.00 | 4800 | -0.76% |
| 23 Jan 2026 | 72.55 | 72.25 | 72.55 | 72.25 | 8000 | -3.27% |
| 22 Jan 2026 | 75.00 | 74.50 | 75.00 | 74.50 | 8000 | 0.67% |
| 21 Jan 2026 | 74.50 | 74.00 | 74.50 | 74.00 | 4800 | 0.27% |
| 20 Jan 2026 | 74.30 | 72.00 | 75.00 | 72.00 | 6400 | 1.99% |
| 19 Jan 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 1600 | 0.00% |
| 16 Jan 2026 | 72.85 | 75.00 | 75.00 | 72.85 | 54400 | -2.87% |
| 14 Jan 2026 | 75.00 | 76.90 | 76.90 | 75.00 | 131200 | -2.47% |
| 13 Jan 2026 | 76.90 | 73.05 | 76.90 | 73.05 | 6400 | 2.53% |
| 12 Jan 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 1600 | -3.72% |
| 08 Jan 2026 | 77.90 | 74.15 | 77.90 | 74.15 | 11200 | 0.65% |
| 07 Jan 2026 | 77.40 | 74.55 | 77.40 | 74.55 | 4800 | 3.82% |
| 06 Jan 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 1600 | 0.00% |
| 05 Jan 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 11200 | -0.60% |
| 02 Jan 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 4800 | 1.08% |
| 01 Jan 2026 | 74.20 | 76.30 | 76.30 | 74.20 | 11200 | -2.75% |
| 31 Dec 2025 | 76.30 | 75.00 | 76.30 | 75.00 | 33600 | 1.73% |
| 30 Dec 2025 | 75.00 | 73.80 | 75.00 | 73.05 | 11200 | -2.02% |
| 29 Dec 2025 | 76.55 | 75.00 | 78.80 | 75.00 | 19200 | -2.17% |
| 26 Dec 2025 | 78.25 | 74.90 | 81.25 | 74.90 | 148800 | 9.59% |
| 24 Dec 2025 | 71.40 | 62.75 | 71.40 | 62.75 | 232000 | 20.00% |
| 23 Dec 2025 | 59.50 | 61.10 | 61.10 | 58.10 | 36800 | 0.17% |
| 22 Dec 2025 | 59.40 | 58.00 | 62.95 | 58.00 | 52800 | 0.25% |
| 19 Dec 2025 | 59.25 | 60.00 | 60.00 | 59.25 | 30400 | -1.25% |
| 18 Dec 2025 | 60.00 | 58.50 | 60.50 | 58.50 | 46400 | 0.17% |
| 17 Dec 2025 | 59.90 | 60.00 | 62.95 | 58.00 | 107200 | -6.19% |
| 16 Dec 2025 | 63.85 | 62.30 | 64.95 | 61.50 | 24000 | 2.49% |
| 15 Dec 2025 | 62.30 | 71.00 | 71.00 | 56.90 | 236800 | -12.38% |
| 12 Dec 2025 | 71.10 | 72.50 | 72.50 | 71.10 | 6400 | 0.71% |
| 11 Dec 2025 | 70.60 | 74.00 | 74.00 | 70.20 | 6400 | -5.80% |
| 10 Dec 2025 | 74.95 | 71.00 | 75.90 | 69.15 | 16000 | 8.62% |
| 09 Dec 2025 | 69.00 | 70.00 | 72.95 | 69.00 | 9600 | 2.76% |
| 08 Dec 2025 | 67.15 | 76.00 | 76.00 | 67.15 | 43200 | -11.64% |
| 05 Dec 2025 | 76.00 | 79.50 | 80.00 | 75.00 | 19200 | -1.36% |
| 04 Dec 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 1600 | 0.39% |
| 03 Dec 2025 | 76.75 | 77.00 | 77.00 | 76.75 | 3200 | -2.97% |
| 02 Dec 2025 | 79.10 | 80.50 | 81.50 | 76.50 | 16000 | -0.44% |
| 28 Nov 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 1600 | -0.06% |
| 27 Nov 2025 | 79.50 | 80.00 | 80.00 | 75.25 | 6400 | -0.63% |
| 26 Nov 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 4800 | 1.27% |
| 25 Nov 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 3200 | -1.25% |
| 24 Nov 2025 | 80.00 | 82.80 | 82.80 | 79.15 | 33600 | -0.12% |
| 21 Nov 2025 | 80.10 | 84.05 | 84.05 | 80.00 | 54400 | -6.86% |
| 20 Nov 2025 | 86.00 | 86.05 | 87.00 | 86.00 | 22400 | -0.06% |
| 19 Nov 2025 | 86.05 | 83.00 | 88.75 | 83.00 | 22400 | 2.44% |
| 18 Nov 2025 | 84.00 | 82.00 | 84.95 | 82.00 | 25600 | 3.51% |
| 17 Nov 2025 | 81.15 | 82.00 | 83.05 | 80.00 | 56000 | -0.49% |
| 14 Nov 2025 | 81.55 | 83.50 | 83.50 | 79.50 | 68800 | -4.45% |
| 13 Nov 2025 | 85.35 | 91.00 | 92.00 | 84.65 | 116800 | -6.87% |
| 12 Nov 2025 | 91.65 | 96.00 | 96.00 | 88.20 | 46400 | -4.93% |
| 11 Nov 2025 | 96.40 | 95.00 | 96.50 | 95.00 | 24000 | 2.39% |
| 10 Nov 2025 | 94.15 | 97.00 | 98.90 | 94.15 | 12800 | -1.57% |
| 07 Nov 2025 | 95.65 | 90.00 | 95.85 | 90.00 | 52800 | 5.11% |
| 06 Nov 2025 | 91.00 | 90.00 | 91.00 | 90.00 | 8000 | 1.00% |
| 04 Nov 2025 | 90.10 | 90.05 | 90.10 | 90.05 | 41600 | 0.06% |
| 03 Nov 2025 | 90.05 | 90.00 | 90.05 | 90.00 | 44800 | 2.33% |
| 31 Oct 2025 | 88.00 | 90.10 | 90.10 | 88.00 | 6400 | -2.22% |
| 30 Oct 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 1600 | 1.12% |
| 29 Oct 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 6400 | 0.00% |
| 28 Oct 2025 | 89.00 | 92.80 | 93.75 | 89.00 | 22400 | -1.39% |
| 27 Oct 2025 | 90.25 | 92.00 | 94.00 | 89.50 | 28800 | 2.62% |
| 24 Oct 2025 | 87.95 | 85.20 | 87.95 | 85.00 | 27200 | 3.47% |
| 23 Oct 2025 | 85.00 | 90.00 | 91.00 | 85.00 | 33600 | -0.58% |
| 21 Oct 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 1600 | -1.72% |
| 20 Oct 2025 | 87.00 | 88.00 | 88.00 | 85.00 | 43200 | -1.14% |
| 17 Oct 2025 | 88.00 | 90.20 | 90.20 | 88.00 | 9600 | -1.12% |
| 16 Oct 2025 | 89.00 | 91.50 | 91.50 | 88.25 | 46400 | -1.33% |
| 15 Oct 2025 | 90.20 | 90.85 | 91.50 | 88.20 | 43200 | 1.06% |
| 14 Oct 2025 | 89.25 | 92.50 | 93.00 | 89.00 | 38400 | -2.99% |
| 13 Oct 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 1600 | -0.22% |
| 10 Oct 2025 | 92.20 | 90.00 | 92.20 | 89.75 | 40000 | 2.27% |
| 09 Oct 2025 | 90.15 | 92.00 | 92.00 | 90.00 | 36800 | -4.20% |
| 08 Oct 2025 | 94.10 | 91.00 | 95.00 | 89.10 | 73600 | 6.93% |
| 07 Oct 2025 | 88.00 | 89.00 | 90.00 | 88.00 | 40000 | -1.68% |
| 06 Oct 2025 | 89.50 | 93.00 | 93.00 | 89.00 | 64000 | -4.28% |
| 03 Oct 2025 | 93.50 | 83.60 | 94.50 | 83.60 | 169600 | 11.84% |
| 01 Oct 2025 | 83.60 | 85.50 | 85.70 | 83.10 | 100800 | -0.48% |
| 30 Sep 2025 | 84.00 | 91.90 | 93.50 | 84.00 | 147200 | -9.53% |
| 29 Sep 2025 | 92.85 | 94.00 | 94.70 | 91.90 | 51200 | -2.26% |
| 26 Sep 2025 | 95.00 | 95.05 | 96.50 | 95.00 | 16000 | -2.56% |
| 25 Sep 2025 | 97.50 | 96.50 | 97.50 | 96.00 | 19200 | 0.57% |
| 24 Sep 2025 | 96.95 | 96.95 | 99.00 | 96.15 | 32000 | -0.46% |
| 23 Sep 2025 | 97.40 | 101.00 | 101.00 | 97.00 | 19200 | -0.97% |
| 22 Sep 2025 | 98.35 | 102.50 | 102.50 | 97.60 | 38400 | -2.67% |
| 19 Sep 2025 | 101.05 | 105.10 | 105.10 | 99.95 | 108800 | -4.22% |
| 18 Sep 2025 | 105.50 | 106.00 | 107.00 | 104.05 | 28800 | 1.74% |
| 17 Sep 2025 | 103.70 | 103.65 | 109.00 | 103.05 | 52800 | 0.05% |
| 16 Sep 2025 | 103.65 | 104.00 | 104.95 | 100.00 | 28800 | -0.34% |
| 15 Sep 2025 | 104.00 | 102.00 | 105.00 | 102.00 | 22400 | 3.90% |
| 12 Sep 2025 | 100.10 | 102.40 | 102.50 | 99.50 | 59200 | -2.82% |
| 11 Sep 2025 | 103.00 | 102.10 | 104.50 | 101.55 | 16000 | 0.88% |
| 10 Sep 2025 | 102.10 | 104.00 | 104.60 | 102.00 | 24000 | -3.59% |
| 09 Sep 2025 | 105.90 | 105.90 | 105.90 | 102.50 | 30400 | -2.13% |
| 08 Sep 2025 | 108.20 | 105.55 | 109.00 | 105.30 | 41600 | 2.51% |
| 05 Sep 2025 | 105.55 | 108.00 | 109.45 | 105.55 | 19200 | -2.90% |
| 04 Sep 2025 | 108.70 | 112.00 | 112.00 | 107.20 | 20800 | 1.12% |
| 03 Sep 2025 | 107.50 | 107.20 | 108.50 | 106.20 | 16000 | -0.46% |
| 02 Sep 2025 | 108.00 | 110.50 | 110.50 | 107.00 | 24000 | -4.42% |
| 01 Sep 2025 | 113.00 | 114.00 | 114.00 | 113.00 | 4800 | 0.00% |
| 29 Aug 2025 | 113.00 | 114.00 | 116.00 | 113.00 | 17600 | 1.94% |
| 28 Aug 2025 | 110.85 | 111.00 | 114.90 | 110.75 | 25600 | 0.09% |
| 26 Aug 2025 | 110.75 | 105.00 | 117.80 | 105.00 | 124800 | 5.23% |
| 25 Aug 2025 | 105.25 | 107.00 | 107.00 | 104.05 | 59200 | -3.17% |
| 22 Aug 2025 | 108.70 | 107.00 | 108.80 | 106.05 | 20800 | 2.55% |
| 21 Aug 2025 | 106.00 | 105.00 | 106.05 | 105.00 | 17600 | -0.28% |
| 20 Aug 2025 | 106.30 | 107.00 | 108.00 | 106.30 | 40000 | -0.65% |
| 19 Aug 2025 | 107.00 | 108.00 | 108.65 | 107.00 | 9600 | 0.00% |
| 18 Aug 2025 | 107.00 | 110.00 | 112.00 | 105.00 | 33600 | -0.60% |
| 14 Aug 2025 | 107.65 | 108.70 | 110.00 | 105.00 | 64000 | -1.78% |
| 13 Aug 2025 | 109.60 | 113.95 | 114.50 | 109.25 | 30400 | 1.01% |
| 12 Aug 2025 | 108.50 | 110.05 | 111.00 | 107.55 | 49600 | -2.56% |
| 11 Aug 2025 | 111.35 | 118.00 | 118.00 | 110.00 | 49600 | -3.59% |
| 08 Aug 2025 | 115.50 | 114.00 | 120.60 | 112.75 | 38400 | 0.30% |
| 07 Aug 2025 | 115.15 | 116.50 | 118.40 | 114.00 | 62400 | -4.20% |
| 06 Aug 2025 | 120.20 | 118.00 | 125.95 | 117.00 | 120000 | -1.48% |
| 05 Aug 2025 | 122.00 | 101.00 | 125.55 | 101.00 | 398400 | 16.58% |
| 04 Aug 2025 | 104.65 | 110.90 | 110.90 | 103.00 | 49600 | -4.86% |
| 01 Aug 2025 | 110.00 | 115.70 | 115.95 | 108.15 | 43200 | -2.22% |
| 31 Jul 2025 | 112.50 | 105.00 | 117.00 | 105.00 | 195200 | 7.14% |
| 30 Jul 2025 | 105.00 | 108.25 | 108.25 | 104.00 | 97600 | -0.33% |
| 29 Jul 2025 | 105.35 | 107.00 | 107.00 | 104.35 | 25600 | -0.89% |
| 28 Jul 2025 | 106.30 | 107.55 | 114.25 | 105.10 | 100800 | -1.02% |
| 25 Jul 2025 | 107.40 | 115.00 | 115.00 | 106.00 | 75200 | -7.09% |
| 24 Jul 2025 | 115.60 | 115.00 | 119.90 | 115.00 | 65600 | 0.26% |
| 23 Jul 2025 | 115.30 | 120.00 | 120.00 | 113.10 | 48000 | -2.37% |
| 22 Jul 2025 | 118.10 | 118.00 | 122.00 | 117.00 | 52800 | 0.08% |
| 21 Jul 2025 | 118.00 | 118.10 | 120.00 | 112.15 | 62400 | 1.81% |
| 18 Jul 2025 | 115.90 | 126.90 | 126.90 | 114.25 | 120000 | -5.35% |
| 17 Jul 2025 | 122.45 | 127.00 | 132.90 | 121.55 | 331200 | -1.96% |
| 16 Jul 2025 | 124.90 | 131.00 | 131.00 | 124.60 | 264000 | -4.77% |
| 15 Jul 2025 | 131.15 | 126.25 | 136.90 | 123.95 | 297600 | 0.54% |
| 14 Jul 2025 | 130.45 | 130.60 | 130.65 | 125.10 | 428800 | 4.82% |
| 11 Jul 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 27200 | 4.98% |
| 10 Jul 2025 | 118.55 | 117.95 | 118.55 | 116.15 | 166400 | 4.96% |
| 09 Jul 2025 | 112.95 | 112.95 | 112.95 | 107.50 | 414400 | 4.97% |
| 08 Jul 2025 | 107.60 | 102.50 | 107.60 | 100.05 | 246400 | 4.98% |
| 07 Jul 2025 | 102.50 | 101.85 | 103.40 | 99.50 | 344000 | -2.10% |
| 04 Jul 2025 | 104.70 | 104.70 | 104.70 | 100.15 | 721600 | 4.96% |
