Progressive Finance Limited

PROFL

FinanceListedWebsite

Rs389▲ 4 (1.04%)

As of Sep 29, 2026 · 02:59

EPS 5.92

P/E Ratio 65.71

Book Value 83.84

PBV 4.64

1Y Yield -18.96%

Face Value 100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
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	▲ 2.7%	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%	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	▼ 1.6%	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	▲ 0.7%	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%	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	▲ 1.8%	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	▲ 0.4%	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	▼ 1.1%	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	▲ 3.1%	55,291
Jun 04, 2026	460	465	448	452	-2	▼ 0.44%	9,001
Jun 03, 2026	460	462	454	454	-6	▼ 1.3%	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	▼ 1.1%	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%	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	▼ 0.9%	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	▲ 0.2%	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	▼ 4.4%	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	▼ 2.4%	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	▼ 0.2%	13,535
Mar 23, 2026	510	514	500	506	+1	▲ 0.2%	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%	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	▼ 0.9%	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	▼ 0.1%	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%	112,417
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	▲ 1.1%	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%	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	▼ 2.6%	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	▲ 0.2%	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