PB Fintech Limited (BOM:543390)
India
· Delayed Price · Currency is INR 1,840.55
-26.35 (-1.41%)
At close: Dec 3, 2025
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,854.60 | 1,899.00 | 1,854.60 | 1,894.45 | 1,894.45 | 2.15% | 36,798 |
| Dec 4, 2025 | 1,835.75 | 1,889.20 | 1,835.75 | 1,854.60 | 1,854.60 | 0.76% | 143,258 |
| Dec 3, 2025 | 1,864.45 | 1,864.45 | 1,818.00 | 1,840.55 | 1,840.55 | -1.41% | 16,042 |
| Dec 2, 2025 | 1,874.95 | 1,880.45 | 1,842.00 | 1,866.90 | 1,866.90 | 0.14% | 31,017 |
| Dec 1, 2025 | 1,818.00 | 1,873.85 | 1,816.10 | 1,864.30 | 1,864.30 | 2.51% | 293,088 |
| Nov 28, 2025 | 1,808.70 | 1,821.00 | 1,790.80 | 1,818.65 | 1,818.65 | 0.59% | 3,571 |
| Nov 27, 2025 | 1,801.00 | 1,815.15 | 1,786.05 | 1,808.05 | 1,808.05 | 1.21% | 14,768 |
| Nov 26, 2025 | 1,771.25 | 1,801.80 | 1,768.00 | 1,786.50 | 1,786.50 | 1.16% | 12,742 |
| Nov 25, 2025 | 1,782.70 | 1,793.70 | 1,755.00 | 1,766.10 | 1,766.10 | -0.93% | 13,368 |
| Nov 24, 2025 | 1,820.00 | 1,822.05 | 1,776.90 | 1,782.70 | 1,782.70 | -1.59% | 20,546 |
| Nov 21, 2025 | 1,847.95 | 1,847.95 | 1,797.95 | 1,811.50 | 1,811.50 | -1.75% | 15,367 |
| Nov 20, 2025 | 1,844.05 | 1,859.45 | 1,826.15 | 1,843.75 | 1,843.75 | -0.43% | 23,704 |
| Nov 19, 2025 | 1,795.00 | 1,866.85 | 1,795.00 | 1,851.65 | 1,851.65 | 2.86% | 33,214 |
| Nov 18, 2025 | 1,814.10 | 1,832.70 | 1,789.00 | 1,800.10 | 1,800.10 | -0.89% | 27,382 |
| Nov 17, 2025 | 1,744.00 | 1,821.75 | 1,721.90 | 1,816.35 | 1,816.35 | 4.79% | 1,007,160 |
| Nov 14, 2025 | 1,736.25 | 1,748.40 | 1,713.80 | 1,733.25 | 1,733.25 | -0.14% | 24,492 |
| Nov 13, 2025 | 1,771.55 | 1,773.65 | 1,730.00 | 1,735.70 | 1,735.70 | -2.92% | 25,177 |
| Nov 12, 2025 | 1,808.70 | 1,808.70 | 1,778.45 | 1,787.95 | 1,787.95 | -0.47% | 96,149 |
| Nov 11, 2025 | 1,833.85 | 1,833.85 | 1,767.40 | 1,796.40 | 1,796.40 | -0.10% | 10,783 |
| Nov 10, 2025 | 1,781.35 | 1,813.65 | 1,762.15 | 1,798.15 | 1,798.15 | 0.60% | 95,278 |
| Nov 7, 2025 | 1,753.85 | 1,805.60 | 1,730.00 | 1,787.45 | 1,787.45 | 1.74% | 856,066 |
| Nov 6, 2025 | 1,794.25 | 1,810.00 | 1,729.10 | 1,756.95 | 1,756.95 | -3.62% | 35,044 |
| Nov 4, 2025 | 1,807.00 | 1,859.90 | 1,807.00 | 1,822.90 | 1,822.90 | 0.66% | 39,853 |
| Nov 3, 2025 | 1,776.20 | 1,824.75 | 1,768.30 | 1,810.95 | 1,810.95 | 1.32% | 32,710 |
| Oct 31, 2025 | 1,842.00 | 1,849.75 | 1,781.60 | 1,787.35 | 1,787.35 | -3.02% | 29,032 |
| Oct 30, 2025 | 1,802.90 | 1,849.90 | 1,765.05 | 1,843.00 | 1,843.00 | 6.97% | 330,918 |
| Oct 29, 2025 | 1,788.95 | 1,788.95 | 1,709.00 | 1,722.90 | 1,722.90 | -2.93% | 23,405 |
| Oct 28, 2025 | 1,746.65 | 1,788.40 | 1,733.00 | 1,774.85 | 1,774.85 | 1.48% | 25,936 |
| Oct 27, 2025 | 1,676.50 | 1,756.20 | 1,676.50 | 1,749.05 | 1,749.05 | 3.73% | 46,918 |
| Oct 24, 2025 | 1,676.50 | 1,690.90 | 1,652.00 | 1,686.10 | 1,686.10 | 1.05% | 16,159 |
| Oct 23, 2025 | 1,645.40 | 1,685.40 | 1,642.90 | 1,668.60 | 1,668.60 | 1.99% | 29,391 |
| Oct 21, 2025 | 1,643.05 | 1,652.60 | 1,633.75 | 1,636.10 | 1,636.10 | -0.42% | 3,571 |
| Oct 20, 2025 | 1,641.55 | 1,677.20 | 1,631.65 | 1,643.05 | 1,643.05 | -0.32% | 67,293 |
| Oct 17, 2025 | 1,696.25 | 1,696.25 | 1,636.40 | 1,648.35 | 1,648.35 | -2.56% | 465,083 |
| Oct 16, 2025 | 1,682.45 | 1,703.95 | 1,663.50 | 1,691.60 | 1,691.60 | 1.05% | 22,786 |
| Oct 15, 2025 | 1,702.35 | 1,717.00 | 1,671.30 | 1,674.10 | 1,674.10 | -1.97% | 14,121 |
| Oct 14, 2025 | 1,725.65 | 1,736.95 | 1,701.00 | 1,707.75 | 1,707.75 | -0.62% | 8,057 |
| Oct 13, 2025 | 1,729.80 | 1,748.40 | 1,711.85 | 1,718.40 | 1,718.40 | -1.62% | 26,776 |
| Oct 10, 2025 | 1,742.75 | 1,750.90 | 1,721.60 | 1,746.65 | 1,746.65 | 0.59% | 21,464 |
| Oct 9, 2025 | 1,771.90 | 1,771.90 | 1,718.85 | 1,736.40 | 1,736.40 | -1.60% | 29,960 |
| Oct 8, 2025 | 1,761.60 | 1,787.00 | 1,756.80 | 1,764.55 | 1,764.55 | -0.05% | 9,792 |
| Oct 7, 2025 | 1,715.20 | 1,787.25 | 1,715.20 | 1,765.35 | 1,765.35 | 2.30% | 57,928 |
| Oct 6, 2025 | 1,700.40 | 1,732.45 | 1,677.95 | 1,725.60 | 1,725.60 | 1.44% | 29,216 |
| Oct 3, 2025 | 1,661.60 | 1,713.10 | 1,661.60 | 1,701.10 | 1,701.10 | 1.56% | 20,869 |
| Oct 1, 2025 | 1,692.05 | 1,711.00 | 1,662.00 | 1,674.95 | 1,674.95 | -1.56% | 18,403 |
| Sep 30, 2025 | 1,696.25 | 1,705.65 | 1,658.00 | 1,701.45 | 1,701.45 | 0.83% | 25,284 |
| Sep 29, 2025 | 1,698.00 | 1,720.35 | 1,678.85 | 1,687.40 | 1,687.40 | 0.52% | 18,498 |
| Sep 26, 2025 | 1,736.20 | 1,750.40 | 1,672.40 | 1,678.65 | 1,678.65 | -4.03% | 22,231 |
| Sep 25, 2025 | 1,706.05 | 1,770.90 | 1,706.05 | 1,749.10 | 1,749.10 | 0.74% | 28,548 |
| Sep 24, 2025 | 1,794.15 | 1,803.20 | 1,682.45 | 1,736.20 | 1,736.20 | -3.64% | 58,797 |