Progressive Finance LimitedPrice History

PROFL

Finance Listed Website ↗

Rs383.6 -2.4 ▼ 0.62%

As of Fri, Oct 02 · 02:59 PM

EPS

5.92

P/E Ratio

64.80

Book Value

83.84

PBV

4.58

1Y Yield

-20.08%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

PROFL price summary

Over the last year, Progressive Finance Limited (PROFL) traded between Rs 360.1 (Sep 10, 2026) and Rs 522 (Jan 25, 2026). It last closed at Rs 383.6 on Oct 02, 2026, down 20.08% over the period. Average daily volume: 12,305 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	382	389	382	383.6	-2.4	▼ 0.62%	1,640
Oct 01, 2026	389	390.6	381.3	386	+1	▲ 0.26%	2,528
Sep 30, 2026	392	392	382	385	-4	▼ 1.03%	4,107
Sep 29, 2026	385	389	382	389	+4	▲ 1.04%	3,798
Sep 28, 2026	384	393.9	380	385	-6	▼ 1.53%	4,018
Sep 24, 2026	387	391	383	391	+7.7	▲ 2.01%	2,386
Sep 23, 2026	392	395	383.2	383.3	-11.7	▼ 2.96%	12,120
Sep 22, 2026	386	400	386	395	+6.8	▲ 1.75%	9,318
Sep 18, 2026	369	400	369	388.2	+0.2	▲ 0.05%	4,995
Sep 17, 2026	380	399	380	388	-2	▼ 0.51%	1,000
Sep 16, 2026	390	398	382.6	390	-4	▼ 1.02%	10,849
Sep 15, 2026	400	400	387	394	+13	▲ 3.41%	10,787
Sep 14, 2026	379	381.8	379	381	+10	▲ 2.70%	5,861
Sep 11, 2026	370	378	370	371	+2.9	▲ 0.79%	3,192
Sep 10, 2026	365	370	360.1	368.1	-5.9	▼ 1.58%	7,144
Sep 09, 2026	377	379	368	374	-6	▼ 1.58%	12,262
Sep 07, 2026	375	383	375	380	0	• 0.00%	5,377
Sep 03, 2026	381.1	385	376	380	-0.9	▼ 0.24%	6,334
Sep 02, 2026	385	385	373.5	380.9	+5.9	▲ 1.57%	3,390
Sep 01, 2026	380	380	375	375	-0.1	▼ 0.03%	6,095
Aug 31, 2026	385	386	374.1	375.1	-8.9	▼ 2.32%	3,775
Aug 27, 2026	371	391.4	368.1	384	+4.1	▲ 1.08%	8,472
Aug 26, 2026	382.6	387	375.1	379.9	-6.1	▼ 1.58%	9,595
Aug 25, 2026	395	405	386	386	-9	▼ 2.28%	6,620
Aug 24, 2026	403.1	403.1	392	395	-8	▼ 1.99%	6,832
Aug 21, 2026	399	406	399	403	-6.9	▼ 1.68%	3,474
Aug 20, 2026	406	409.9	400.5	409.9	+2.9	▲ 0.71%	3,180
Aug 19, 2026	405	407	396.7	407	-1.9	▼ 0.46%	8,569
Aug 18, 2026	410	419	403.1	408.9	-5.1	▼ 1.23%	9,436
Aug 17, 2026	424	424	408	414	-4.5	▼ 1.08%	8,777
Aug 14, 2026	421.7	421.7	416.1	418.5	-3.2	▼ 0.76%	2,414
Aug 13, 2026	415	424.8	415	421.7	+4.5	▲ 1.08%	2,936
Aug 12, 2026	416	424	413	417.2	+1.2	▲ 0.29%	2,175
Aug 11, 2026	425	425	415	416	-3	▼ 0.72%	4,803
Aug 10, 2026	420	426	419	419	-1	▼ 0.24%	4,235
Aug 07, 2026	423	429.9	415	420	-3.1	▼ 0.73%	13,809
Aug 06, 2026	425	434	423.1	423.1	-6.9	▼ 1.60%	5,125
Aug 05, 2026	429.9	430	424	430	+1	▲ 0.23%	8,140
Aug 04, 2026	430	433	425	429	-3	▼ 0.69%	4,689
Aug 03, 2026	430	436	430	432	-1	▼ 0.23%	2,347
Jul 31, 2026	430	436.9	430	433	-1	▼ 0.23%	4,539
Jul 30, 2026	437.9	437.9	428	434	+2	▲ 0.46%	3,009
Jul 29, 2026	437	444	430	432	-5	▼ 1.14%	5,664
Jul 28, 2026	437	443.2	428	437	-0.9	▼ 0.21%	8,160
Jul 27, 2026	450	450	434	437.9	-6.1	▼ 1.37%	5,805
Jul 24, 2026	441	451	432.7	444	+0.5	▲ 0.11%	8,738
Jul 23, 2026	446	446	437	443.5	-0.5	▼ 0.11%	4,575
Jul 22, 2026	448.7	449.2	439	444	+4	▲ 0.91%	6,781
Jul 21, 2026	441	450	439.2	440	-9.4	▼ 2.09%	7,800
Jul 20, 2026	444	450	442	449.4	+5.4	▲ 1.22%	6,463
Jul 17, 2026	438	445	438	444	+11	▲ 2.54%	6,840
Jul 16, 2026	451.5	451.5	427	433	+3	▲ 0.70%	3,120
Jul 15, 2026	426	433.5	425	430	+5	▲ 1.18%	10,047
Jul 14, 2026	422.5	427.9	415	425	+2	▲ 0.47%	5,510
Jul 13, 2026	430	430	423	423	-10	▼ 2.31%	5,570
Jul 10, 2026	430	442.9	428.1	433	+0.1	▲ 0.02%	4,948
Jul 09, 2026	430	432.9	427.1	432.9	-7.1	▼ 1.61%	2,307
Jul 08, 2026	433.1	440	433.1	440	+1	▲ 0.23%	3,509
Jul 07, 2026	442	442.5	436	439	0	• 0.00%	2,904
Jul 06, 2026	440	447.8	431	439	-1	▼ 0.23%	6,688
Jul 03, 2026	443	446.9	431	440	+0.5	▲ 0.11%	11,845
Jul 02, 2026	433	439.5	430.2	439.5	+0.5	▲ 0.11%	5,616
Jul 01, 2026	437	448.8	435.4	439	+13.8	▲ 3.25%	2,642
Jun 30, 2026	449.9	449.9	425.2	425.2	-13.1	▼ 2.99%	6,503
Jun 29, 2026	440.1	445.9	435.3	438.3	-5	▼ 1.13%	3,626
Jun 26, 2026	454	454	442	443.3	-6.7	▼ 1.49%	3,309
Jun 25, 2026	462.9	462.9	447	450	-3	▼ 0.66%	4,856
Jun 24, 2026	452.4	465	445.1	453	+8	▲ 1.80%	22,598
Jun 23, 2026	455.9	455.9	445	445	-10.9	▼ 2.39%	5,933
Jun 22, 2026	463	463	445	455.9	+5.9	▲ 1.31%	5,490
Jun 19, 2026	469.2	469.2	443	450	+3.1	▲ 0.69%	8,507
Jun 18, 2026	448	448	440	446.9	-1.1	▼ 0.25%	3,876
Jun 17, 2026	458	458	444	448	+1.8	▲ 0.40%	4,067
Jun 16, 2026	451	451	444	446.2	-2.8	▼ 0.62%	8,691
Jun 15, 2026	450.2	462	448	449	-1	▼ 0.22%	8,398
Jun 12, 2026	455	461	444	450	-5	▼ 1.10%	10,688
Jun 11, 2026	441.8	468.5	441.8	455	-10	▼ 2.15%	5,739
Jun 10, 2026	475	475	461	465	+2	▲ 0.43%	11,336
Jun 09, 2026	470	470	450	463	-7	▼ 1.49%	15,014
Jun 08, 2026	473	476.9	466.6	470	+4	▲ 0.86%	34,082
Jun 05, 2026	457.9	475	457.9	466	+14	▲ 3.10%	55,291
Jun 04, 2026	460	465	448	452	-2	▼ 0.44%	9,001
Jun 03, 2026	460	462	454	454	-6	▼ 1.30%	12,275
Jun 02, 2026	449.9	464	449.9	460	+20	▲ 4.55%	33,782
Jun 01, 2026	450	450	432	440	-1	▼ 0.23%	4,075
May 27, 2026	454.9	454.9	441	441	-2	▼ 0.45%	3,077
May 26, 2026	445	449	438	443	-2	▼ 0.45%	2,330
May 25, 2026	456	457	442	445	+1	▲ 0.23%	4,657
May 22, 2026	440	447	435	444	+4	▲ 0.91%	3,166
May 21, 2026	448	448	435	440	-4.9	▼ 1.10%	830
May 20, 2026	433.1	444.9	432	444.9	+9.9	▲ 2.28%	5,629
May 19, 2026	440	440	433	435	+2.5	▲ 0.58%	1,360
May 18, 2026	440	440	430.5	432.5	-2.5	▼ 0.57%	4,555
May 15, 2026	433.1	445	433	435	0	• 0.00%	4,559
May 14, 2026	440	440	430	435	-5	▼ 1.14%	3,489
May 13, 2026	431	440	430	440	+2	▲ 0.46%	4,319
May 12, 2026	448	448	438	438	-10.9	▼ 2.43%	4,473
May 11, 2026	450	451	445	448.9	+8.9	▲ 2.02%	5,236
May 08, 2026	444	444	433.5	440	+5	▲ 1.15%	5,652
May 07, 2026	436	437	430	435	-5	▼ 1.14%	4,203
May 06, 2026	440	444	437.5	440	-4	▼ 0.90%	1,960
May 05, 2026	440	444	440	444	+4	▲ 0.91%	1,594
May 04, 2026	444.7	445	435	440	-4.7	▼ 1.06%	6,410
Apr 30, 2026	432	444.7	432	444.7	+1.7	▲ 0.38%	7,718
Apr 29, 2026	463	463	436.1	443	+2	▲ 0.45%	6,155
Apr 28, 2026	446	453.1	440.3	441	-5	▼ 1.12%	4,325
Apr 27, 2026	445	454.9	442.3	446	+1	▲ 0.22%	4,358
Apr 24, 2026	451	451	441	445	-6	▼ 1.33%	5,697
Apr 23, 2026	466.5	466.5	440	451	-2	▼ 0.44%	7,974
Apr 22, 2026	457	457	441.1	453	-4	▼ 0.88%	11,133
Apr 21, 2026	446.2	457	446.2	457	+6	▲ 1.33%	5,523
Apr 20, 2026	479.8	479.8	449	451	-6	▼ 1.31%	7,270
Apr 17, 2026	450	460	448.2	457	+3	▲ 0.66%	7,210
Apr 16, 2026	466	466	454	454	-12	▼ 2.58%	8,551
Apr 15, 2026	452.1	472.9	452	466	+11	▲ 2.42%	11,703
Apr 13, 2026	454.1	462	444.5	455	+0.9	▲ 0.20%	19,065
Apr 10, 2026	460	460	452.8	454.1	-7.9	▼ 1.71%	6,707
Apr 09, 2026	463.5	467	455	462	+3	▲ 0.65%	17,421
Apr 08, 2026	455.9	459	450.6	459	+12	▲ 2.68%	9,052
Apr 07, 2026	457.9	466.9	445	447	-3	▼ 0.67%	10,244
Apr 06, 2026	442.7	451	441	450	+15	▲ 3.45%	20,655
Apr 05, 2026	446.6	446.6	429	435	-20	▼ 4.40%	25,230
Apr 02, 2026	455	464	445.8	455	-3	▼ 0.66%	20,158
Apr 01, 2026	467.1	468	455	458	-17	▼ 3.58%	18,252
Mar 31, 2026	471	483.9	457.2	475	+4.1	▲ 0.87%	21,737
Mar 30, 2026	480	488.8	467	470.9	-13.1	▼ 2.71%	10,705
Mar 29, 2026	494	499.9	478	484	-11.9	▼ 2.40%	25,094
Mar 26, 2026	495	498	486.2	495.9	-0.1	▼ 0.02%	11,058
Mar 25, 2026	501.1	508	493	496	-9	▼ 1.78%	35,963
Mar 24, 2026	506	514	503	505	-1	▼ 0.20%	13,535
Mar 23, 2026	510	514	500	506	+1	▲ 0.20%	38,716
Mar 22, 2026	495	512	488	505	+16	▲ 3.27%	72,612
Mar 19, 2026	488	494.9	480	489	+10	▲ 2.09%	27,404
Mar 17, 2026	477	480.8	472.1	479	+0.9	▲ 0.19%	8,582
Mar 16, 2026	497.7	497.7	476.2	478.1	-9.9	▼ 2.03%	12,339
Mar 15, 2026	498	498.9	480.2	488	-2	▼ 0.41%	18,975
Mar 12, 2026	484	493.5	478.5	490	+9.5	▲ 1.98%	17,340
Mar 11, 2026	490	497	480.5	480.5	-13.5	▼ 2.73%	17,596
Mar 10, 2026	515	515	481	494	-14	▼ 2.76%	50,473
Mar 09, 2026	480	508.9	480	508	+37	▲ 7.86%	1,687
Mar 03, 2026	469	471	462	471	+8	▲ 1.73%	10,579
Mar 01, 2026	448	464	446	463	+8	▲ 1.76%	8,693
Feb 26, 2026	455	464	449	455	+7.8	▲ 1.74%	4,707
Feb 25, 2026	447	459	447	447.2	-3.5	▼ 0.78%	4,683
Feb 24, 2026	452	459	447	450.7	+0.7	▲ 0.16%	2,716
Feb 23, 2026	455.9	455.9	447	450	+3	▲ 0.67%	6,520
Feb 22, 2026	453	453	445.1	447	-6	▼ 1.32%	9,353
Feb 17, 2026	461	461	452	453	-11.9	▼ 2.56%	12,850
Feb 16, 2026	463	467.2	458	464.9	+6.8	▲ 1.48%	7,160
Feb 12, 2026	450.2	469	450.2	458.1	-1.2	▼ 0.26%	13,641
Feb 11, 2026	460	477	458.7	459.3	-8.7	▼ 1.86%	15,443
Feb 10, 2026	465	469.8	458.4	468	+6.3	▲ 1.36%	21,290
Feb 09, 2026	468	476.4	460.1	461.7	-13.1	▼ 2.76%	25,915
Feb 08, 2026	475	481	469	474.8	+4.7	▲ 1.00%	17,564
Feb 05, 2026	482.9	482.9	470	470.1	-3.4	▼ 0.72%	15,605
Feb 04, 2026	460	478	460	473.5	+10.7	▲ 2.31%	18,382
Feb 03, 2026	472.7	477	462.8	462.8	-4.2	▼ 0.90%	20,386
Feb 02, 2026	471.2	480	467	467	-4.2	▼ 0.89%	14,996
Feb 01, 2026	478	484	470	471.2	-8.8	▼ 1.83%	24,867
Jan 29, 2026	494	495	472	480	-5.3	▼ 1.09%	35,875
Jan 28, 2026	480	498	476.3	485.3	-0.5	▼ 0.10%	34,011
Jan 27, 2026	500.1	504.8	481	485.8	-13.1	▼ 2.63%	29,424
Jan 26, 2026	500.2	510.1	492	498.9	-11.1	▼ 2.18%	67,304
Jan 25, 2026	500	522	500	510	+15	▲ 3.03%	1,12,417
Jan 22, 2026	492.5	495	472.5	495	+12.1	▲ 2.51%	44,817
Jan 21, 2026	487	491	475.8	482.9	-4.1	▼ 0.84%	26,091
Jan 20, 2026	493	503	485	487	-0.8	▼ 0.16%	44,758
Jan 18, 2026	470	487.9	467	487.8	+23.9	▲ 5.15%	95,078
Jan 14, 2026	450	480	449.5	463.9	+10.9	▲ 2.41%	30,551
Jan 13, 2026	450	465.1	448	453	+5.9	▲ 1.32%	11,888
Jan 12, 2026	464	464	447	447.1	-7.9	▼ 1.74%	13,352
Jan 08, 2026	468	468.8	455	455	-5	▼ 1.09%	2,255
Jan 07, 2026	462	475	460	460	-2	▼ 0.43%	22,328
Jan 06, 2026	447.1	467.5	447.1	462	+9	▲ 1.99%	20,947
Jan 05, 2026	449	456	442	453	+5	▲ 1.12%	7,697
Jan 04, 2026	442.3	453.8	442.3	448	-2	▼ 0.44%	5,973
Jan 01, 2026	445	453.4	445	450	-3.8	▼ 0.84%	5,485
Dec 31, 2025	460	460	445.7	453.8	+0.8	▲ 0.18%	5,874
Dec 29, 2025	455	458.7	445.9	453	-1	▼ 0.22%	7,647
Dec 28, 2025	440	454	440	454	+14	▲ 3.18%	10,046
Dec 24, 2025	441.3	445	439	440	-3	▼ 0.68%	8,245
Dec 23, 2025	438.1	446	438	443	+4.8	▲ 1.10%	8,579
Dec 22, 2025	441	445	437	438.2	-6.8	▼ 1.53%	4,688
Dec 21, 2025	450.1	453	441	445	-9	▼ 1.98%	17,271
Dec 18, 2025	461	464	452	454	-11	▼ 2.37%	8,946
Dec 17, 2025	463.9	469.2	457	465	+5	▲ 1.09%	11,080
Dec 16, 2025	456	460	455	460	+3.5	▲ 0.77%	6,403
Dec 15, 2025	450	457	450	456.5	+5.6	▲ 1.24%	7,732
Dec 14, 2025	460	466	450	450.9	-6.1	▼ 1.33%	10,425
Dec 11, 2025	455.1	464	455.1	457	-3	▼ 0.65%	4,119
Dec 10, 2025	472.3	472.3	457	460	-3.1	▼ 0.67%	6,111
Dec 09, 2025	468.9	471.5	462	463.1	+3.1	▲ 0.67%	4,869
Dec 08, 2025	473	479	460	460	-4.1	▼ 0.88%	11,209
Dec 07, 2025	470	485	464.1	464.1	-10.4	▼ 2.19%	26,355
Dec 03, 2025	458.5	483.5	458.5	474.5	+9.6	▲ 2.06%	37,469
Dec 02, 2025	460.5	469	460	464.9	+1	▲ 0.22%	8,303
Dec 01, 2025	468	468	452	463.9	+3.9	▲ 0.85%	10,081
Nov 30, 2025	466	469.9	458.1	460	-8	▼ 1.71%	9,226
Nov 27, 2025	466	469.9	461	468	+2	▲ 0.43%	8,760
Nov 26, 2025	468	470	460	466	-4	▼ 0.85%	11,279
Nov 25, 2025	471	480	465.7	470	-4.5	▼ 0.95%	11,991
Nov 24, 2025	470	476.9	465.1	474.5	+8.5	▲ 1.82%	18,476
Nov 23, 2025	465	473.5	461	466	+5.8	▲ 1.26%	6,396
Nov 20, 2025	465.5	465.5	456.2	460.2	-2.2	▼ 0.48%	6,286
Nov 19, 2025	453.2	474	453.2	462.4	0	• 0.00%	12,100
Nov 18, 2025	465	465.5	455.7	462.4	+5.4	▲ 1.18%	6,831
Nov 17, 2025	453	470	453	457	-2.9	▼ 0.63%	5,609
Nov 16, 2025	462	462	452	459.9	-3.1	▼ 0.67%	3,435
Nov 13, 2025	460	467	451	463	+4.9	▲ 1.07%	8,441
Nov 12, 2025	469	469	457	458.1	-2.2	▼ 0.48%	10,590
Nov 11, 2025	477	477	456	460.3	-9.7	▼ 2.06%	12,375
Nov 10, 2025	469.5	480	455	470	-9	▼ 1.88%	20,064
Nov 09, 2025	482	487	471	479	-11	▼ 2.24%	10,647
Nov 06, 2025	500	515	489	490	-6	▼ 1.21%	46,634
Nov 05, 2025	484.8	504	463	496	+20.7	▲ 4.36%	52,390
Nov 04, 2025	495	495	475.1	475.3	-12.7	▼ 2.60%	13,830
Nov 03, 2025	498	501	483.1	488	-6	▼ 1.21%	13,949
Nov 02, 2025	462	500	462	494	+32	▲ 6.93%	32,591
Oct 30, 2025	447.1	464	446.9	462	+6	▲ 1.32%	5,143
Oct 29, 2025	456.9	469	447.8	456	+8	▲ 1.79%	7,127
Oct 28, 2025	435	448	435	448	+18	▲ 4.19%	4,549
Oct 26, 2025	428	433	421.4	430	-5	▼ 1.15%	7,660
Oct 19, 2025	435	436.9	426.3	435	+4	▲ 0.93%	4,641
Oct 16, 2025	440	445	430.1	431	-12	▼ 2.71%	7,584
Oct 15, 2025	440.2	449.8	439.1	443	-5	▼ 1.12%	4,328
Oct 14, 2025	443	449	440.5	448	+0.9	▲ 0.20%	5,857
Oct 13, 2025	446	449	439	447.1	+2.1	▲ 0.47%	6,362
Oct 12, 2025	460	460	442	445	-17	▼ 3.68%	16,962
Oct 09, 2025	469.2	486.8	462	462	+2	▲ 0.43%	8,524
Oct 08, 2025	476	476.2	458	460	-20	▼ 4.17%	20,318
Oct 07, 2025	483.1	491.8	477	480	—	—	8,019

Progressive Finance LimitedPrice History

Price Chart

PROFL price summary

Daily Prices · last 1 year

More Finance companies