PBA Infrastructure Limited (BOM:532676)
India
· Delayed Price · Currency is INR 11.53
+0.11 (0.96%)
At close: Apr 28, 2026
PBA Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.01 | 11.46 | 10.25 | 11.10 | 11.10 | -3.73% | 2,254 |
| Apr 28, 2026 | 11.66 | 11.66 | 11.52 | 11.53 | 11.53 | 0.96% | 401 |
| Apr 27, 2026 | 11.25 | 11.69 | 11.02 | 11.42 | 11.42 | -1.38% | 4,556 |
| Apr 24, 2026 | 11.99 | 11.99 | 11.27 | 11.58 | 11.58 | -1.86% | 260 |
| Apr 23, 2026 | 11.76 | 11.99 | 11.26 | 11.80 | 11.80 | 0.77% | 2,222 |
| Apr 22, 2026 | 10.50 | 11.95 | 10.12 | 11.71 | 11.71 | 12.38% | 24,084 |
| Apr 21, 2026 | 11.48 | 11.48 | 10.00 | 10.42 | 10.42 | 0.68% | 3,979 |
| Apr 20, 2026 | 9.50 | 10.92 | 9.02 | 10.35 | 10.35 | 13.74% | 14,202 |
| Apr 17, 2026 | 9.50 | 9.65 | 9.00 | 9.10 | 9.10 | -3.40% | 6,233 |
| Apr 16, 2026 | 9.25 | 9.49 | 9.02 | 9.42 | 9.42 | 4.09% | 911 |
| Apr 15, 2026 | 8.37 | 9.25 | 8.37 | 9.05 | 9.05 | 7.61% | 2,039 |
| Apr 13, 2026 | 9.50 | 9.50 | 8.25 | 8.41 | 8.41 | -6.03% | 4,057 |
| Apr 10, 2026 | 8.95 | 9.00 | 8.40 | 8.95 | 8.95 | 4.19% | 2,152 |
| Apr 9, 2026 | 8.99 | 8.99 | 8.26 | 8.59 | 8.59 | -1.72% | 6,865 |
| Apr 8, 2026 | 7.94 | 8.99 | 7.94 | 8.74 | 8.74 | 10.08% | 7,211 |
| Apr 7, 2026 | 7.74 | 8.10 | 7.71 | 7.94 | 7.94 | 5.59% | 11,618 |
| Apr 6, 2026 | 8.14 | 8.14 | 7.00 | 7.52 | 7.52 | -5.76% | 10,123 |
| Apr 2, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -0.25% | 904 |
| Apr 1, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 2.83% | 735 |
| Mar 30, 2026 | 7.98 | 7.98 | 7.41 | 7.78 | 7.78 | 7.16% | 12,873 |
| Mar 27, 2026 | 7.80 | 7.80 | 7.07 | 7.26 | 7.26 | -6.92% | 5,500 |
| Mar 25, 2026 | 8.49 | 8.49 | 7.70 | 7.80 | 7.80 | -4.76% | 4,811 |
| Mar 24, 2026 | 8.48 | 8.48 | 7.42 | 8.19 | 8.19 | 2.50% | 4,999 |
| Mar 23, 2026 | 8.48 | 8.48 | 7.42 | 7.99 | 7.99 | -2.44% | 9,310 |
| Mar 20, 2026 | 8.11 | 8.65 | 8.11 | 8.19 | 8.19 | -5.32% | 5,536 |
| Mar 19, 2026 | 7.81 | 8.75 | 7.81 | 8.65 | 8.65 | 1.65% | 8,007 |
| Mar 18, 2026 | 7.75 | 8.75 | 7.75 | 8.51 | 8.51 | 3.15% | 5,176 |
| Mar 17, 2026 | 7.99 | 8.25 | 7.85 | 8.25 | 8.25 | 7.14% | 4,793 |
| Mar 16, 2026 | 7.71 | 8.20 | 7.42 | 7.70 | 7.70 | -6.67% | 12,477 |
| Mar 13, 2026 | 8.49 | 8.49 | 8.10 | 8.25 | 8.25 | -2.94% | 2,842 |
| Mar 12, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | -0.35% | 2,653 |
| Mar 11, 2026 | 8.99 | 9.00 | 8.45 | 8.53 | 8.53 | 0.12% | 1,131 |
| Mar 10, 2026 | 9.00 | 9.25 | 8.45 | 8.52 | 8.52 | 0.24% | 6,059 |
| Mar 9, 2026 | 8.50 | 8.90 | 8.30 | 8.50 | 8.50 | -3.85% | 2,980 |
| Mar 6, 2026 | 8.99 | 8.99 | 8.70 | 8.84 | 8.84 | 1.61% | 709 |
| Mar 5, 2026 | 8.85 | 9.25 | 8.08 | 8.70 | 8.70 | -2.68% | 4,964 |
| Mar 4, 2026 | 8.98 | 8.98 | 8.41 | 8.94 | 8.94 | 2.41% | 4,625 |
| Mar 2, 2026 | 9.60 | 9.60 | 8.50 | 8.73 | 8.73 | -8.20% | 9,327 |
| Feb 27, 2026 | 9.80 | 9.80 | 8.56 | 9.51 | 9.51 | -2.76% | 5,222 |
| Feb 26, 2026 | 9.95 | 9.95 | 9.36 | 9.78 | 9.78 | 6.54% | 2,865 |
| Feb 25, 2026 | 10.00 | 10.48 | 9.03 | 9.18 | 9.18 | -3.16% | 9,154 |
| Feb 24, 2026 | 10.09 | 10.09 | 8.67 | 9.48 | 9.48 | -5.58% | 5,333 |
| Feb 23, 2026 | 9.86 | 10.34 | 9.70 | 10.04 | 10.04 | 1.41% | 922 |
| Feb 20, 2026 | 9.14 | 10.45 | 9.14 | 9.90 | 9.90 | -4.26% | 6,623 |
| Feb 19, 2026 | 10.40 | 10.40 | 10.05 | 10.34 | 10.34 | 3.61% | 1,099 |
| Feb 18, 2026 | 11.65 | 11.65 | 9.55 | 9.98 | 9.98 | -6.73% | 21,430 |
| Feb 17, 2026 | 11.50 | 11.50 | 10.06 | 10.70 | 10.70 | -3.43% | 2,848 |
| Feb 16, 2026 | 10.60 | 11.50 | 10.60 | 11.08 | 11.08 | 0.91% | 6,376 |
| Feb 13, 2026 | 11.36 | 11.36 | 10.55 | 10.98 | 10.98 | -3.35% | 3,240 |
| Feb 12, 2026 | 10.78 | 11.85 | 10.76 | 11.36 | 11.36 | 5.87% | 2,269 |
| Feb 11, 2026 | 11.04 | 11.80 | 10.25 | 10.73 | 10.73 | -3.85% | 3,805 |
| Feb 10, 2026 | 11.39 | 11.50 | 10.75 | 11.16 | 11.16 | 0.36% | 2,897 |
| Feb 9, 2026 | 11.99 | 11.99 | 11.03 | 11.12 | 11.12 | 0.82% | 2,734 |
| Feb 6, 2026 | 11.50 | 11.74 | 11.00 | 11.03 | 11.03 | -0.54% | 1,367 |
| Feb 5, 2026 | 11.31 | 11.31 | 10.75 | 11.09 | 11.09 | 0.45% | 1,801 |
| Feb 4, 2026 | 11.32 | 11.69 | 10.98 | 11.04 | 11.04 | -2.47% | 3,680 |
| Feb 3, 2026 | 12.00 | 12.24 | 11.25 | 11.32 | 11.32 | -5.03% | 4,479 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.30 | 11.92 | 11.92 | 1.71% | 453 |
| Feb 1, 2026 | 12.45 | 12.45 | 11.30 | 11.72 | 11.72 | 4.36% | 1,289 |
| Jan 30, 2026 | 11.99 | 11.99 | 10.95 | 11.23 | 11.23 | 1.08% | 1,974 |
| Jan 29, 2026 | 11.85 | 12.00 | 11.00 | 11.11 | 11.11 | -4.96% | 1,391 |
| Jan 28, 2026 | 11.25 | 11.75 | 11.25 | 11.69 | 11.69 | 1.65% | 551 |
| Jan 27, 2026 | 12.25 | 12.25 | 11.01 | 11.50 | 11.50 | -1.54% | 608 |
| Jan 23, 2026 | 11.94 | 12.00 | 11.40 | 11.68 | 11.68 | 0.43% | 623 |
| Jan 22, 2026 | 12.00 | 12.00 | 11.25 | 11.63 | 11.63 | -1.44% | 151 |
| Jan 21, 2026 | 12.25 | 12.25 | 11.26 | 11.80 | 11.80 | 2.43% | 1,044 |
| Jan 20, 2026 | 11.75 | 12.50 | 11.51 | 11.52 | 11.52 | -6.65% | 1,941 |
| Jan 19, 2026 | 12.41 | 12.41 | 11.76 | 12.34 | 12.34 | 1.90% | 866 |
| Jan 16, 2026 | 14.50 | 14.50 | 12.01 | 12.11 | 12.11 | -2.50% | 2,332 |
| Jan 14, 2026 | 12.50 | 12.50 | 12.00 | 12.42 | 12.42 | 0.98% | 657 |
| Jan 13, 2026 | 12.47 | 12.47 | 11.77 | 12.30 | 12.30 | -0.40% | 1,478 |
| Jan 12, 2026 | 13.25 | 13.25 | 11.57 | 12.35 | 12.35 | -1.36% | 5,532 |
| Jan 9, 2026 | 13.26 | 13.26 | 12.51 | 12.52 | 12.52 | -5.15% | 2,856 |
| Jan 8, 2026 | 13.50 | 13.90 | 12.75 | 13.20 | 13.20 | -5.51% | 6,626 |
| Jan 7, 2026 | 13.25 | 14.99 | 13.10 | 13.97 | 13.97 | 8.89% | 19,815 |
| Jan 6, 2026 | 14.25 | 14.25 | 11.00 | 12.83 | 12.83 | -6.49% | 37,563 |
| Jan 5, 2026 | 13.69 | 14.85 | 13.20 | 13.72 | 13.72 | 4.89% | 31,565 |
| Jan 2, 2026 | 13.99 | 13.99 | 13.03 | 13.08 | 13.08 | -1.73% | 7,149 |
| Jan 1, 2026 | 13.00 | 14.65 | 12.61 | 13.31 | 13.31 | 2.86% | 25,412 |
| Dec 31, 2025 | 12.89 | 13.05 | 12.02 | 12.94 | 12.94 | 0.39% | 10,237 |
| Dec 30, 2025 | 12.94 | 12.94 | 12.30 | 12.89 | 12.89 | -0.46% | 553 |
| Dec 29, 2025 | 13.20 | 13.20 | 12.26 | 12.95 | 12.95 | 0.15% | 4,580 |
| Dec 26, 2025 | 13.20 | 13.20 | 12.60 | 12.93 | 12.93 | -1.22% | 3,028 |
| Dec 24, 2025 | 13.13 | 13.24 | 12.61 | 13.09 | 13.09 | 3.56% | 2,743 |
| Dec 23, 2025 | 12.60 | 12.95 | 12.51 | 12.64 | 12.64 | -1.25% | 5,729 |
| Dec 22, 2025 | 12.66 | 13.20 | 12.66 | 12.80 | 12.80 | -3.25% | 292 |
| Dec 19, 2025 | 13.00 | 13.25 | 12.75 | 13.23 | 13.23 | 3.44% | 1,850 |
| Dec 18, 2025 | 13.56 | 14.25 | 12.50 | 12.79 | 12.79 | -5.68% | 13,166 |
| Dec 17, 2025 | 14.10 | 14.49 | 13.50 | 13.56 | 13.56 | -4.10% | 6,461 |
| Dec 16, 2025 | 14.49 | 14.76 | 13.65 | 14.14 | 14.14 | 0.50% | 1,147 |
| Dec 15, 2025 | 14.99 | 15.33 | 13.55 | 14.07 | 14.07 | -0.14% | 2,261 |
| Dec 12, 2025 | 15.30 | 15.30 | 13.51 | 14.09 | 14.09 | 0.57% | 39,059 |
| Dec 11, 2025 | 12.30 | 14.40 | 12.26 | 14.01 | 14.01 | 9.88% | 13,247 |
| Dec 10, 2025 | 12.65 | 13.25 | 12.50 | 12.75 | 12.75 | 0.16% | 1,785 |
| Dec 9, 2025 | 12.99 | 12.99 | 12.40 | 12.73 | 12.73 | 1.92% | 924 |
| Dec 8, 2025 | 13.05 | 13.05 | 12.25 | 12.49 | 12.49 | -4.73% | 947 |
| Dec 5, 2025 | 14.00 | 14.24 | 12.90 | 13.11 | 13.11 | -6.36% | 5,852 |
| Dec 4, 2025 | 13.00 | 14.95 | 12.02 | 14.00 | 14.00 | 1.52% | 32,657 |
| Dec 3, 2025 | 13.25 | 14.49 | 12.05 | 13.79 | 13.79 | 4.55% | 13,495 |
| Dec 2, 2025 | 13.24 | 13.24 | 13.10 | 13.19 | 13.19 | 5.77% | 500 |