Skip to main content
PB Fintech Limited (BOM:543390)
India flag India · Delayed Price · Currency is INR
1,429.35
+1.20 (0.08%)
At close: Mar 9, 2026

PB Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,410.051,436.951,363.201,429.351,429.350.08%27,322
Mar 6, 20261,461.951,465.001,411.201,428.151,428.15-3.19%71,002
Mar 5, 20261,485.501,516.001,455.001,475.151,475.15-0.16%19,957
Mar 4, 20261,441.501,486.001,441.501,477.551,477.550.60%106,643
Mar 2, 20261,334.201,486.001,334.201,468.801,468.80-0.91%28,820
Feb 27, 20261,526.001,533.051,474.951,482.351,482.35-2.76%35,432
Feb 26, 20261,519.801,533.601,508.251,524.501,524.500.38%17,327
Feb 25, 20261,492.351,539.001,492.351,518.701,518.701.52%104,465
Feb 24, 20261,493.851,506.801,471.501,495.901,495.90-0.04%48,735
Feb 23, 20261,505.251,549.401,485.051,496.551,496.55-1.11%46,485
Feb 20, 20261,440.051,526.801,440.051,513.301,513.303.21%58,196
Feb 19, 20261,481.051,507.951,461.001,466.201,466.20-2.40%32,282
Feb 18, 20261,480.901,519.701,480.901,502.251,502.250.58%20,475
Feb 17, 20261,485.551,513.751,477.101,493.651,493.65-0.64%39,217
Feb 16, 20261,502.751,526.351,492.751,503.201,503.20-1.39%33,514
Feb 13, 20261,523.251,556.001,520.001,524.451,524.45-1.83%16,411
Feb 12, 20261,561.251,565.001,523.651,552.851,552.85-0.05%23,774
Feb 11, 20261,506.351,561.701,506.351,553.701,553.702.97%92,042
Feb 10, 20261,560.951,560.951,477.001,508.951,508.95-1.48%424,640
Feb 9, 20261,505.001,571.051,505.001,531.601,531.601.89%432,501
Feb 6, 20261,507.151,540.901,462.351,503.151,503.15-3.16%843,044
Feb 5, 20261,439.851,583.801,412.151,552.201,552.207.80%3,393,870
Feb 4, 20261,462.951,462.951,421.401,439.851,439.85-1.53%2,948,339
Feb 3, 20261,639.601,639.601,450.001,462.251,462.25-6.41%3,613,168
Feb 2, 20261,585.951,619.001,535.001,562.351,562.35-3.44%57,350
Feb 1, 20261,652.201,661.251,581.551,618.001,618.00-2.11%28,447
Jan 30, 20261,626.401,663.701,591.301,652.801,652.800.53%37,414
Jan 29, 20261,676.451,676.451,624.201,644.101,644.10-0.55%81,968
Jan 28, 20261,605.051,659.801,605.051,653.251,653.251.41%35,378
Jan 27, 20261,709.951,709.951,594.251,630.301,630.30-2.85%29,341
Jan 23, 20261,714.001,719.001,632.051,678.151,678.15-2.12%439,164
Jan 22, 20261,665.051,720.001,665.051,714.551,714.553.06%10,933
Jan 21, 20261,657.901,668.101,623.001,663.651,663.650.35%15,710
Jan 20, 20261,672.901,677.001,638.001,657.851,657.85-1.47%21,872
Jan 19, 20261,627.351,685.001,609.301,682.651,682.653.88%27,901
Jan 16, 20261,651.151,659.551,610.001,619.801,619.80-1.65%39,323
Jan 14, 20261,635.001,650.801,619.651,647.001,647.000.52%172,022
Jan 13, 20261,675.301,676.051,630.001,638.401,638.40-2.20%13,193
Jan 12, 20261,696.001,701.901,655.451,675.201,675.20-0.86%11,641
Jan 9, 20261,682.901,699.501,668.201,689.701,689.70-0.22%30,220
Jan 8, 20261,724.551,724.551,670.401,693.351,693.35-1.50%910,331
Jan 7, 20261,750.551,750.551,702.001,719.051,719.05-1.39%13,868
Jan 6, 20261,760.751,784.901,733.101,743.351,743.35-1.48%21,962
Jan 5, 20261,785.751,796.801,758.001,769.551,769.55-0.75%24,663
Jan 2, 20261,805.701,805.801,777.301,782.901,782.90-1.07%16,022
Jan 1, 20261,830.501,846.701,801.001,802.101,802.10-1.34%22,007
Dec 31, 20251,860.001,868.501,810.101,826.601,826.60-1.97%19,023
Dec 30, 20251,899.551,899.551,846.851,863.351,863.35-2.03%20,566
Dec 29, 20251,892.101,925.001,891.001,902.051,902.05-0.40%15,818
Dec 26, 20251,915.901,932.751,903.651,909.701,909.70-0.32%5,624
Dec 24, 20251,912.901,936.801,911.151,915.901,915.900.16%112,052
Dec 23, 20251,870.901,923.951,870.901,912.851,912.851.70%36,548
Dec 22, 20251,890.601,895.701,876.301,880.851,880.85-0.44%532,121
Dec 19, 20251,834.001,892.351,822.851,889.151,889.152.98%42,131
Dec 18, 20251,774.001,837.751,760.951,834.451,834.453.88%37,604
Dec 17, 20251,807.251,824.901,755.651,765.851,765.85-3.01%114,383
Dec 16, 20251,929.951,929.951,813.051,820.601,820.60-5.44%63,976
Dec 15, 20251,898.651,929.851,875.351,925.301,925.300.04%22,317
Dec 12, 20251,942.151,958.801,914.801,924.501,924.50-1.21%38,888
Dec 11, 20251,939.001,952.151,904.651,948.151,948.151.33%20,206
Dec 10, 20251,957.001,962.401,906.251,922.551,922.55-1.80%29,450
Dec 9, 20251,912.001,963.001,873.401,957.751,957.752.30%55,906
Dec 8, 20251,895.151,929.401,894.701,913.701,913.701.02%51,704
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