PB Fintech Limited (NSE:POLICYBZR)
India
· Delayed Price · Currency is INR 1,893.80
+39.50 (2.13%)
At close: Dec 5, 2025
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,854.40 | 1,899.40 | 1,854.30 | 1,893.80 | 1,893.80 | 2.13% | 1,258,109 |
| Dec 4, 2025 | 1,840.00 | 1,889.00 | 1,840.00 | 1,854.30 | 1,854.30 | 0.83% | 1,751,302 |
| Dec 3, 2025 | 1,854.40 | 1,854.50 | 1,817.70 | 1,839.10 | 1,839.10 | -1.46% | 1,216,134 |
| Dec 2, 2025 | 1,867.10 | 1,883.70 | 1,841.90 | 1,866.30 | 1,866.30 | 0.14% | 834,965 |
| Dec 1, 2025 | 1,818.90 | 1,872.00 | 1,816.00 | 1,863.60 | 1,863.60 | 2.46% | 1,418,116 |
| Nov 28, 2025 | 1,808.70 | 1,821.30 | 1,786.80 | 1,818.90 | 1,818.90 | 0.56% | 484,994 |
| Nov 27, 2025 | 1,800.50 | 1,816.30 | 1,785.90 | 1,808.70 | 1,808.70 | 1.21% | 710,265 |
| Nov 26, 2025 | 1,773.50 | 1,802.70 | 1,766.50 | 1,787.10 | 1,787.10 | 1.20% | 816,676 |
| Nov 25, 2025 | 1,790.00 | 1,793.00 | 1,755.40 | 1,765.90 | 1,765.90 | -0.86% | 849,412 |
| Nov 24, 2025 | 1,819.00 | 1,823.40 | 1,775.00 | 1,781.30 | 1,781.30 | -1.63% | 1,782,882 |
| Nov 21, 2025 | 1,846.00 | 1,846.00 | 1,795.50 | 1,810.80 | 1,810.80 | -1.80% | 1,053,381 |
| Nov 20, 2025 | 1,850.90 | 1,861.20 | 1,826.00 | 1,843.90 | 1,843.90 | -0.37% | 837,376 |
| Nov 19, 2025 | 1,800.30 | 1,866.50 | 1,798.40 | 1,850.70 | 1,850.70 | 2.80% | 2,484,013 |
| Nov 18, 2025 | 1,815.00 | 1,831.00 | 1,789.00 | 1,800.30 | 1,800.30 | -0.85% | 1,391,840 |
| Nov 17, 2025 | 1,746.70 | 1,821.00 | 1,721.20 | 1,815.70 | 1,815.70 | 4.43% | 3,081,344 |
| Nov 14, 2025 | 1,741.90 | 1,748.00 | 1,715.00 | 1,738.60 | 1,738.60 | 0.22% | 1,048,282 |
| Nov 13, 2025 | 1,776.70 | 1,776.70 | 1,729.10 | 1,734.70 | 1,734.70 | -2.89% | 1,917,918 |
| Nov 12, 2025 | 1,801.10 | 1,807.00 | 1,776.90 | 1,786.30 | 1,786.30 | -0.56% | 1,044,014 |
| Nov 11, 2025 | 1,795.30 | 1,806.30 | 1,767.20 | 1,796.40 | 1,796.40 | -0.12% | 435,019 |
| Nov 10, 2025 | 1,783.80 | 1,812.90 | 1,761.80 | 1,798.50 | 1,798.50 | 0.82% | 800,584 |
| Nov 7, 2025 | 1,749.00 | 1,805.40 | 1,730.10 | 1,783.80 | 1,783.80 | 1.50% | 1,906,537 |
| Nov 6, 2025 | 1,810.20 | 1,812.50 | 1,728.90 | 1,757.40 | 1,757.40 | -3.60% | 1,940,836 |
| Nov 4, 2025 | 1,814.00 | 1,859.30 | 1,811.00 | 1,823.10 | 1,823.10 | 0.71% | 1,758,541 |
| Nov 3, 2025 | 1,768.00 | 1,824.00 | 1,768.00 | 1,810.20 | 1,810.20 | 1.39% | 810,885 |
| Oct 31, 2025 | 1,839.10 | 1,850.00 | 1,781.00 | 1,785.40 | 1,785.40 | -3.20% | 2,276,384 |
| Oct 30, 2025 | 1,800.90 | 1,851.00 | 1,764.60 | 1,844.50 | 1,844.50 | 7.03% | 9,107,742 |
| Oct 29, 2025 | 1,775.00 | 1,777.30 | 1,707.60 | 1,723.40 | 1,723.40 | -2.91% | 1,470,565 |
| Oct 28, 2025 | 1,730.00 | 1,789.00 | 1,730.00 | 1,775.00 | 1,775.00 | 1.46% | 1,786,003 |
| Oct 27, 2025 | 1,685.90 | 1,756.90 | 1,681.00 | 1,749.40 | 1,749.40 | 3.78% | 1,354,960 |
| Oct 24, 2025 | 1,664.00 | 1,692.80 | 1,651.40 | 1,685.70 | 1,685.70 | 0.97% | 993,483 |
| Oct 23, 2025 | 1,655.00 | 1,685.00 | 1,641.10 | 1,669.50 | 1,669.50 | 2.02% | 2,400,199 |
| Oct 21, 2025 | 1,646.00 | 1,653.40 | 1,633.10 | 1,636.40 | 1,636.40 | -0.41% | 73,785 |
| Oct 20, 2025 | 1,656.00 | 1,678.00 | 1,631.20 | 1,643.20 | 1,643.20 | -0.22% | 1,928,553 |
| Oct 17, 2025 | 1,689.10 | 1,689.10 | 1,637.10 | 1,646.90 | 1,646.90 | -2.61% | 2,926,578 |
| Oct 16, 2025 | 1,681.80 | 1,704.70 | 1,658.10 | 1,691.00 | 1,691.00 | 1.01% | 1,990,102 |
| Oct 15, 2025 | 1,711.30 | 1,719.80 | 1,671.10 | 1,674.10 | 1,674.10 | -2.02% | 2,106,472 |
| Oct 14, 2025 | 1,730.00 | 1,737.00 | 1,701.00 | 1,708.60 | 1,708.60 | -0.62% | 623,647 |
| Oct 13, 2025 | 1,745.40 | 1,752.30 | 1,711.60 | 1,719.30 | 1,719.30 | -1.50% | 693,043 |
| Oct 10, 2025 | 1,740.90 | 1,755.90 | 1,721.30 | 1,745.40 | 1,745.40 | 0.56% | 696,837 |
| Oct 9, 2025 | 1,770.00 | 1,770.00 | 1,719.00 | 1,735.70 | 1,735.70 | -1.62% | 1,089,613 |
| Oct 8, 2025 | 1,775.00 | 1,789.00 | 1,756.70 | 1,764.20 | 1,764.20 | -0.05% | 949,482 |
| Oct 7, 2025 | 1,707.00 | 1,787.90 | 1,707.00 | 1,765.00 | 1,765.00 | 2.30% | 1,492,069 |
| Oct 6, 2025 | 1,704.60 | 1,732.10 | 1,677.10 | 1,725.40 | 1,725.40 | 1.46% | 1,577,829 |
| Oct 3, 2025 | 1,670.00 | 1,712.20 | 1,666.80 | 1,700.50 | 1,700.50 | 1.47% | 1,735,777 |
| Oct 1, 2025 | 1,699.20 | 1,711.20 | 1,660.20 | 1,675.80 | 1,675.80 | -1.54% | 1,262,649 |
| Sep 30, 2025 | 1,694.70 | 1,706.00 | 1,658.00 | 1,702.00 | 1,702.00 | 0.92% | 1,713,654 |
| Sep 29, 2025 | 1,694.00 | 1,721.20 | 1,678.70 | 1,686.50 | 1,686.50 | 0.56% | 1,236,142 |
| Sep 26, 2025 | 1,740.00 | 1,755.90 | 1,672.00 | 1,677.10 | 1,677.10 | -4.23% | 1,956,926 |
| 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 |