Skip to main content
PB Fintech Limited (BOM:543390)
India flag India · Delayed Price · Currency is INR
1,667.30
+4.65 (0.28%)
At close: Apr 28, 2026

PB Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,656.001,680.901,644.151,667.301,667.300.28%17,012
Apr 27, 20261,696.651,727.001,659.251,662.651,662.65-2.02%105,882
Apr 24, 20261,675.951,701.151,667.001,696.951,696.951.61%29,466
Apr 23, 20261,616.901,686.201,614.301,670.051,670.052.73%135,656
Apr 22, 20261,607.151,644.751,605.001,625.601,625.600.16%259,589
Apr 21, 20261,619.951,630.001,582.001,623.051,623.050.57%25,132
Apr 20, 20261,601.301,631.001,582.001,613.901,613.900.83%41,301
Apr 17, 20261,555.651,628.251,555.051,600.651,600.653.05%488,971
Apr 16, 20261,497.251,563.051,482.401,553.301,553.304.97%2,340,759
Apr 15, 20261,470.001,498.651,465.001,479.801,479.801.83%731,295
Apr 13, 20261,475.901,475.901,450.001,453.251,453.25-3.78%26,484
Apr 10, 20261,500.001,528.051,492.801,510.351,510.351.17%19,537
Apr 9, 20261,486.151,516.001,473.501,492.851,492.85-0.37%15,487
Apr 8, 20261,488.801,515.951,488.051,498.451,498.452.66%83,863
Apr 7, 20261,450.051,468.301,430.501,459.651,459.65-0.76%107,486
Apr 6, 20261,449.851,475.001,410.951,470.901,470.903.12%15,174
Apr 2, 20261,424.401,432.651,390.651,426.351,426.35-0.46%28,245
Apr 1, 20261,450.451,493.951,429.451,432.901,432.900.33%37,132
Mar 30, 20261,400.151,452.101,400.151,428.201,428.20-2.15%90,180
Mar 27, 20261,451.051,473.801,394.401,459.601,459.60-0.59%131,254
Mar 25, 20261,497.851,512.201,461.701,468.301,468.300.49%844,812
Mar 24, 20261,451.451,485.901,439.851,461.201,461.201.75%25,764
Mar 23, 20261,476.001,484.751,428.451,436.001,436.00-4.10%37,134
Mar 20, 20261,491.351,526.101,490.651,497.451,497.450.52%21,656
Mar 19, 20261,510.201,515.601,458.451,489.651,489.65-3.32%46,457
Mar 18, 20261,505.251,546.001,497.101,540.851,540.852.86%70,848
Mar 17, 20261,476.001,506.001,466.551,498.051,498.051.50%165,519
Mar 16, 20261,425.401,483.951,425.401,475.901,475.902.19%31,652
Mar 13, 20261,449.651,459.001,430.001,444.301,444.30-1.24%13,893
Mar 12, 20261,456.001,473.551,435.651,462.401,462.40-0.04%113,955
Mar 11, 20261,457.951,501.301,449.951,462.951,462.95-0.21%19,144
Mar 10, 20261,447.951,471.501,431.901,466.101,466.102.57%21,079
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