Skip to main content
PB Fintech Limited (BOM:543390)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,854.601,899.001,854.601,894.451,894.452.15%36,798
Dec 4, 20251,835.751,889.201,835.751,854.601,854.600.76%143,258
Dec 3, 20251,864.451,864.451,818.001,840.551,840.55-1.41%16,042
Dec 2, 20251,874.951,880.451,842.001,866.901,866.900.14%31,017
Dec 1, 20251,818.001,873.851,816.101,864.301,864.302.51%293,088
Nov 28, 20251,808.701,821.001,790.801,818.651,818.650.59%3,571
Nov 27, 20251,801.001,815.151,786.051,808.051,808.051.21%14,768
Nov 26, 20251,771.251,801.801,768.001,786.501,786.501.16%12,742
Nov 25, 20251,782.701,793.701,755.001,766.101,766.10-0.93%13,368
Nov 24, 20251,820.001,822.051,776.901,782.701,782.70-1.59%20,546
Nov 21, 20251,847.951,847.951,797.951,811.501,811.50-1.75%15,367
Nov 20, 20251,844.051,859.451,826.151,843.751,843.75-0.43%23,704
Nov 19, 20251,795.001,866.851,795.001,851.651,851.652.86%33,214
Nov 18, 20251,814.101,832.701,789.001,800.101,800.10-0.89%27,382
Nov 17, 20251,744.001,821.751,721.901,816.351,816.354.79%1,007,160
Nov 14, 20251,736.251,748.401,713.801,733.251,733.25-0.14%24,492
Nov 13, 20251,771.551,773.651,730.001,735.701,735.70-2.92%25,177
Nov 12, 20251,808.701,808.701,778.451,787.951,787.95-0.47%96,149
Nov 11, 20251,833.851,833.851,767.401,796.401,796.40-0.10%10,783
Nov 10, 20251,781.351,813.651,762.151,798.151,798.150.60%95,278
Nov 7, 20251,753.851,805.601,730.001,787.451,787.451.74%856,066
Nov 6, 20251,794.251,810.001,729.101,756.951,756.95-3.62%35,044
Nov 4, 20251,807.001,859.901,807.001,822.901,822.900.66%39,853
Nov 3, 20251,776.201,824.751,768.301,810.951,810.951.32%32,710
Oct 31, 20251,842.001,849.751,781.601,787.351,787.35-3.02%29,032
Oct 30, 20251,802.901,849.901,765.051,843.001,843.006.97%330,918
Oct 29, 20251,788.951,788.951,709.001,722.901,722.90-2.93%23,405
Oct 28, 20251,746.651,788.401,733.001,774.851,774.851.48%25,936
Oct 27, 20251,676.501,756.201,676.501,749.051,749.053.73%46,918
Oct 24, 20251,676.501,690.901,652.001,686.101,686.101.05%16,159
Oct 23, 20251,645.401,685.401,642.901,668.601,668.601.99%29,391
Oct 21, 20251,643.051,652.601,633.751,636.101,636.10-0.42%3,571
Oct 20, 20251,641.551,677.201,631.651,643.051,643.05-0.32%67,293
Oct 17, 20251,696.251,696.251,636.401,648.351,648.35-2.56%465,083
Oct 16, 20251,682.451,703.951,663.501,691.601,691.601.05%22,786
Oct 15, 20251,702.351,717.001,671.301,674.101,674.10-1.97%14,121
Oct 14, 20251,725.651,736.951,701.001,707.751,707.75-0.62%8,057
Oct 13, 20251,729.801,748.401,711.851,718.401,718.40-1.62%26,776
Oct 10, 20251,742.751,750.901,721.601,746.651,746.650.59%21,464
Oct 9, 20251,771.901,771.901,718.851,736.401,736.40-1.60%29,960
Oct 8, 20251,761.601,787.001,756.801,764.551,764.55-0.05%9,792
Oct 7, 20251,715.201,787.251,715.201,765.351,765.352.30%57,928
Oct 6, 20251,700.401,732.451,677.951,725.601,725.601.44%29,216
Oct 3, 20251,661.601,713.101,661.601,701.101,701.101.56%20,869
Oct 1, 20251,692.051,711.001,662.001,674.951,674.95-1.56%18,403
Sep 30, 20251,696.251,705.651,658.001,701.451,701.450.83%25,284
Sep 29, 20251,698.001,720.351,678.851,687.401,687.400.52%18,498
Sep 26, 20251,736.201,750.401,672.401,678.651,678.65-4.03%22,231
Sep 25, 20251,706.051,770.901,706.051,749.101,749.100.74%28,548
Sep 24, 20251,794.151,803.201,682.451,736.201,736.20-3.64%58,797
Sep 23, 20251,792.051,809.701,771.001,801.751,801.750.22%14,377
Sep 22, 20251,792.851,817.001,779.901,797.751,797.75-0.70%17,539
Sep 19, 20251,797.951,814.451,770.951,810.451,810.451.16%32,658
Sep 18, 20251,778.001,796.951,766.001,789.751,789.75-0.40%23,214
Sep 17, 20251,836.451,836.451,789.001,796.951,796.95-1.35%13,446
Sep 16, 20251,816.951,838.301,803.201,821.551,821.550.81%17,867
Sep 15, 20251,800.551,817.901,778.001,807.001,807.000.21%11,178
Sep 12, 20251,801.151,817.701,794.001,803.201,803.20-0.46%11,778
Sep 11, 20251,833.901,837.751,800.001,811.551,811.55-1.08%11,534
Sep 10, 20251,807.001,841.501,806.601,831.351,831.351.38%203,918
Sep 9, 20251,790.251,832.951,783.401,806.401,806.401.05%17,685
Sep 8, 20251,828.451,828.451,781.151,787.701,787.70-1.92%14,788
Sep 5, 20251,864.101,875.201,818.001,822.701,822.70-2.18%19,371
Sep 4, 20251,890.051,941.451,855.551,863.401,863.401.78%108,353
Sep 3, 20251,810.951,849.001,809.601,830.801,830.800.24%14,088
Sep 2, 20251,800.051,845.001,800.051,826.451,826.450.50%24,060
Sep 1, 20251,756.551,820.001,756.551,817.401,817.402.54%13,569
Aug 29, 20251,819.801,819.801,760.101,772.451,772.45-1.92%80,511
Aug 28, 20251,835.351,843.101,799.201,807.151,807.15-1.51%18,637
Aug 26, 20251,892.751,901.001,830.001,834.801,834.80-3.40%20,316
Aug 25, 20251,916.951,920.901,883.001,899.401,899.40-0.38%8,197
Aug 22, 20251,905.651,928.901,895.001,906.701,906.70-0.03%50,565
Aug 21, 20251,940.001,940.401,896.201,907.201,907.20-0.73%14,026
Aug 20, 20251,905.951,934.001,898.151,921.201,921.200.43%15,981
Aug 19, 20251,867.801,916.201,864.151,913.001,913.002.42%26,678
Aug 18, 20251,877.001,930.001,856.351,867.751,867.751.87%69,367
Aug 14, 20251,840.151,856.001,825.051,833.501,833.50-1.08%16,259
Aug 13, 20251,839.001,889.001,825.301,853.551,853.551.33%96,820
Aug 12, 20251,865.301,865.351,820.101,829.301,829.30-1.71%28,577
Aug 11, 20251,780.001,869.901,772.851,861.051,861.055.06%116,998
Aug 8, 20251,760.651,789.501,754.401,771.501,771.50-0.26%35,315
Aug 7, 20251,739.401,790.001,727.651,776.051,776.052.36%31,575
Aug 6, 20251,745.001,769.601,730.601,735.051,735.05-0.68%14,184
Aug 5, 20251,779.751,779.751,736.001,747.001,747.00-1.96%23,237
Aug 4, 20251,780.501,789.451,728.001,781.951,781.950.08%27,625
Aug 1, 20251,810.051,828.801,761.001,780.551,780.55-1.76%59,666
Jul 31, 20251,800.001,827.401,780.501,812.451,812.45-0.55%19,252
Jul 30, 20251,787.001,836.901,781.601,822.401,822.401.97%19,996
Jul 29, 20251,785.451,807.551,758.251,787.151,787.150.16%21,780
Jul 28, 20251,780.201,815.001,740.001,784.351,784.350.23%14,968
Jul 25, 20251,779.701,796.001,768.051,780.201,780.20-0.58%5,765
Jul 24, 20251,804.951,826.001,762.001,790.551,790.55-1.73%29,143
Jul 23, 20251,810.001,828.301,810.001,822.001,822.000.05%14,388
Jul 22, 20251,805.551,836.751,790.001,821.051,821.050.93%31,482
Jul 21, 20251,757.351,809.051,738.801,804.201,804.202.33%31,954
Jul 18, 20251,796.301,796.301,741.951,763.151,763.15-1.53%23,947
Jul 17, 20251,814.001,814.001,785.201,790.601,790.60-1.19%14,415
Jul 16, 20251,854.601,859.201,809.001,812.151,812.15-2.65%20,987
Jul 15, 20251,831.601,863.601,831.601,861.451,861.451.61%21,634
Jul 14, 20251,794.001,835.001,773.801,832.001,832.002.09%17,092