PB Fintech Limited (NSE:POLICYBZR)
India
· Delayed Price · Currency is INR 1,686.50
+9.40 (0.56%)
Sep 29, 2025, 3:29 PM IST
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,740.00 | 1,755.90 | 1,672.00 | 1,677.10 | 1,677.10 | -4.23% | 1,956,863 |
| Sep 25, 2025 | 1,725.00 | 1,771.90 | 1,707.70 | 1,751.20 | 1,751.20 | 0.92% | 2,153,445 |
| Sep 24, 2025 | 1,803.50 | 1,805.00 | 1,681.20 | 1,735.20 | 1,735.20 | -3.69% | 2,809,116 |
| Sep 23, 2025 | 1,796.00 | 1,810.30 | 1,771.10 | 1,801.60 | 1,801.60 | 0.28% | 811,997 |
| Sep 22, 2025 | 1,803.60 | 1,818.40 | 1,777.50 | 1,796.60 | 1,796.60 | -0.72% | 591,391 |
| Sep 19, 2025 | 1,787.00 | 1,819.70 | 1,771.10 | 1,809.60 | 1,809.60 | 1.12% | 2,853,198 |
| Sep 18, 2025 | 1,796.00 | 1,797.50 | 1,766.00 | 1,789.60 | 1,789.60 | -0.30% | 916,523 |
| Sep 17, 2025 | 1,822.90 | 1,831.90 | 1,787.60 | 1,795.00 | 1,795.00 | -1.48% | 1,281,130 |
| Sep 16, 2025 | 1,815.00 | 1,838.90 | 1,803.10 | 1,822.00 | 1,822.00 | 0.84% | 1,482,858 |
| Sep 15, 2025 | 1,815.00 | 1,819.40 | 1,777.10 | 1,806.90 | 1,806.90 | 0.17% | 809,198 |
| Sep 12, 2025 | 1,811.50 | 1,817.50 | 1,791.50 | 1,803.80 | 1,803.80 | -0.41% | 351,415 |
| Sep 11, 2025 | 1,833.20 | 1,837.40 | 1,799.10 | 1,811.30 | 1,811.30 | -0.99% | 359,113 |
| Sep 10, 2025 | 1,813.20 | 1,843.50 | 1,805.00 | 1,829.40 | 1,829.40 | 1.22% | 740,955 |
| Sep 9, 2025 | 1,796.50 | 1,834.60 | 1,782.30 | 1,807.40 | 1,807.40 | 1.18% | 1,169,126 |
| Sep 8, 2025 | 1,820.10 | 1,828.00 | 1,780.20 | 1,786.40 | 1,786.40 | -1.98% | 1,655,180 |
| Sep 5, 2025 | 1,875.60 | 1,878.70 | 1,816.00 | 1,822.50 | 1,822.50 | -2.25% | 898,138 |
| Sep 4, 2025 | 1,900.00 | 1,974.00 | 1,854.60 | 1,864.40 | 1,864.40 | 1.87% | 2,173,363 |
| Sep 3, 2025 | 1,815.40 | 1,849.00 | 1,808.70 | 1,830.20 | 1,830.20 | 0.21% | 524,115 |
| Sep 2, 2025 | 1,816.40 | 1,846.90 | 1,803.00 | 1,826.30 | 1,826.30 | 0.55% | 745,380 |
| Sep 1, 2025 | 1,767.00 | 1,821.80 | 1,765.90 | 1,816.40 | 1,816.40 | 2.58% | 375,143 |
| Aug 29, 2025 | 1,805.40 | 1,813.70 | 1,759.10 | 1,770.80 | 1,770.80 | -1.92% | 2,869,156 |
| Aug 28, 2025 | 1,834.10 | 1,844.60 | 1,797.20 | 1,805.40 | 1,805.40 | -1.62% | 896,273 |
| Aug 26, 2025 | 1,901.00 | 1,901.00 | 1,828.80 | 1,835.10 | 1,835.10 | -3.51% | 936,580 |
| Aug 25, 2025 | 1,911.20 | 1,922.00 | 1,882.40 | 1,901.90 | 1,901.90 | -0.49% | 700,888 |
| Aug 22, 2025 | 1,907.90 | 1,928.90 | 1,894.00 | 1,911.20 | 1,911.20 | 0.17% | 865,858 |
| Aug 21, 2025 | 1,940.00 | 1,940.00 | 1,895.20 | 1,907.90 | 1,907.90 | -0.72% | 656,592 |
| Aug 20, 2025 | 1,912.90 | 1,934.90 | 1,898.00 | 1,921.80 | 1,921.80 | 0.41% | 558,263 |
| Aug 19, 2025 | 1,874.00 | 1,916.50 | 1,861.60 | 1,913.90 | 1,913.90 | 2.53% | 635,201 |
| Aug 18, 2025 | 1,879.80 | 1,930.90 | 1,857.00 | 1,866.60 | 1,866.60 | 1.77% | 2,712,700 |
| Aug 14, 2025 | 1,852.00 | 1,858.40 | 1,825.10 | 1,834.20 | 1,834.20 | -0.96% | 661,217 |
| Aug 13, 2025 | 1,835.10 | 1,889.50 | 1,825.50 | 1,852.00 | 1,852.00 | 1.33% | 1,329,808 |
| Aug 12, 2025 | 1,865.00 | 1,865.00 | 1,820.10 | 1,827.70 | 1,827.70 | -1.77% | 875,100 |
| Aug 11, 2025 | 1,779.10 | 1,870.70 | 1,769.90 | 1,860.60 | 1,860.60 | 5.15% | 2,505,626 |
| Aug 8, 2025 | 1,771.00 | 1,789.80 | 1,753.60 | 1,769.40 | 1,769.40 | -0.25% | 595,136 |
| Aug 7, 2025 | 1,730.00 | 1,790.00 | 1,725.00 | 1,773.90 | 1,773.90 | 2.21% | 1,072,869 |
| Aug 6, 2025 | 1,745.00 | 1,770.00 | 1,729.80 | 1,735.50 | 1,735.50 | -0.72% | 710,140 |
| Aug 5, 2025 | 1,780.90 | 1,780.90 | 1,736.00 | 1,748.00 | 1,748.00 | -1.85% | 1,222,934 |
| Aug 4, 2025 | 1,784.90 | 1,790.30 | 1,727.10 | 1,780.90 | 1,780.90 | - | 862,293 |
| Aug 1, 2025 | 1,812.10 | 1,829.60 | 1,760.00 | 1,780.90 | 1,780.90 | -1.72% | 1,691,257 |
| Jul 31, 2025 | 1,800.00 | 1,828.90 | 1,780.50 | 1,812.10 | 1,812.10 | -0.51% | 1,138,246 |
| Jul 30, 2025 | 1,781.20 | 1,836.70 | 1,780.60 | 1,821.40 | 1,821.40 | 1.75% | 937,146 |
| Jul 29, 2025 | 1,789.90 | 1,807.00 | 1,756.90 | 1,790.10 | 1,790.10 | 0.42% | 735,601 |
| Jul 28, 2025 | 1,784.60 | 1,815.30 | 1,739.00 | 1,782.70 | 1,782.70 | 0.07% | 974,221 |
| Jul 25, 2025 | 1,782.00 | 1,795.50 | 1,767.30 | 1,781.40 | 1,781.40 | -0.54% | 536,934 |
| Jul 24, 2025 | 1,805.10 | 1,826.70 | 1,761.00 | 1,791.00 | 1,791.00 | -1.63% | 1,395,513 |
| Jul 23, 2025 | 1,810.10 | 1,828.30 | 1,810.10 | 1,820.70 | 1,820.70 | -0.01% | 943,619 |
| Jul 22, 2025 | 1,815.00 | 1,837.10 | 1,788.60 | 1,820.80 | 1,820.80 | 1.05% | 975,227 |
| Jul 21, 2025 | 1,762.40 | 1,809.50 | 1,737.60 | 1,801.90 | 1,801.90 | 2.24% | 2,381,179 |
| Jul 18, 2025 | 1,791.20 | 1,794.80 | 1,741.30 | 1,762.40 | 1,762.40 | -1.56% | 1,579,500 |
| Jul 17, 2025 | 1,810.00 | 1,811.90 | 1,785.00 | 1,790.40 | 1,790.40 | -1.22% | 986,835 |