Skip to main content
PB Fintech Limited (NSE:POLICYBZR)
India flag India · Delayed Price · Currency is INR
1,430.00
+1.60 (0.11%)
Mar 9, 2026, 3:30 PM IST

PB Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,403.401,436.901,364.001,427.40--0.07%1,361,860
Mar 6, 20261,466.201,466.201,411.001,428.401,428.40-3.01%2,360,813
Mar 5, 20261,493.401,512.801,453.901,472.801,472.80-0.49%988,578
Mar 4, 20261,455.501,487.001,440.801,480.001,480.000.76%1,419,122
Mar 2, 20261,445.101,486.701,440.001,468.901,468.90-0.86%1,845,136
Feb 27, 20261,532.501,536.001,474.601,481.601,481.60-2.83%3,108,444
Feb 26, 20261,514.801,533.701,508.301,524.801,524.800.36%1,276,788
Feb 25, 20261,494.601,539.601,492.501,519.401,519.401.66%1,854,653
Feb 24, 20261,494.001,507.401,472.001,494.601,494.60-0.09%1,901,296
Feb 23, 20261,513.601,549.801,485.001,496.001,496.00-1.16%2,409,384
Feb 20, 20261,465.401,527.201,465.401,513.601,513.603.29%3,126,551
Feb 19, 20261,492.001,507.701,460.001,465.401,465.40-2.44%1,716,054
Feb 18, 20261,490.001,519.501,489.201,502.001,502.000.53%1,087,280
Feb 17, 20261,500.001,514.801,477.001,494.101,494.10-0.59%947,051
Feb 16, 20261,523.901,528.501,491.801,502.901,502.90-1.37%2,563,922
Feb 13, 20261,534.901,556.501,519.401,523.801,523.80-1.92%1,364,875
Feb 12, 20261,548.001,566.201,505.001,553.601,553.60-0.06%1,418,186
Feb 11, 20261,514.001,562.001,512.001,554.601,554.603.32%1,581,434
Feb 10, 20261,549.501,549.501,476.001,504.601,504.60-1.79%5,601,462
Feb 9, 20261,520.001,571.701,512.001,532.101,532.101.81%3,367,830
Feb 6, 20261,514.001,541.301,460.001,504.901,504.90-3.08%6,021,430
Feb 5, 20261,439.001,583.801,412.301,552.801,552.807.84%14,233,170
Feb 4, 20261,462.101,462.101,421.001,439.901,439.90-1.52%7,877,654
Feb 3, 20261,625.001,625.001,449.001,462.101,462.10-6.47%10,462,290
Feb 2, 20261,619.701,623.001,534.701,563.301,563.30-3.45%2,457,489
Feb 1, 20261,642.001,661.901,581.601,619.101,619.10-2.14%1,520,450
Jan 30, 20261,620.201,665.401,592.301,654.501,654.500.57%2,230,103
Jan 29, 20261,665.101,665.101,623.501,645.201,645.20-0.48%834,927
Jan 28, 20261,623.101,660.801,605.001,653.101,653.101.43%1,596,066
Jan 27, 20261,700.701,700.701,593.001,629.801,629.80-2.63%1,766,934
Jan 23, 20261,714.601,722.001,632.101,673.901,673.90-2.37%1,452,236
Jan 22, 20261,668.001,720.401,665.001,714.601,714.603.06%1,494,661
Jan 21, 20261,659.201,667.601,621.501,663.701,663.700.27%1,035,284
Jan 20, 20261,670.001,679.901,636.301,659.201,659.20-1.32%999,661
Jan 19, 20261,620.001,685.001,609.701,681.401,681.403.79%2,218,140
Jan 16, 20261,659.801,659.801,609.901,620.001,620.00-1.73%1,675,401
Jan 14, 20261,638.301,651.401,620.201,648.501,648.500.62%1,433,945
Jan 13, 20261,676.001,679.001,630.101,638.301,638.30-2.22%1,146,040
Jan 12, 20261,692.001,703.101,654.101,675.501,675.50-0.90%631,317
Jan 9, 20261,689.001,700.001,668.101,690.801,690.80-0.18%795,693
Jan 8, 20261,720.001,723.901,670.001,693.901,693.90-1.49%1,665,928
Jan 7, 20261,740.001,748.901,701.301,719.501,719.50-1.39%998,316
Jan 6, 20261,772.601,785.301,732.801,743.801,743.80-1.59%1,717,563
Jan 5, 20261,787.001,798.001,757.201,772.001,772.00-0.55%753,545
Jan 2, 20261,808.801,808.801,776.601,781.801,781.80-1.33%1,149,164
Jan 1, 20261,837.701,848.001,799.501,805.801,805.80-1.08%434,380
Dec 31, 20251,868.001,874.901,810.001,825.601,825.60-1.79%801,548
Dec 30, 20251,895.001,899.601,846.301,858.901,858.90-2.29%1,770,989
Dec 29, 20251,900.001,924.901,892.201,902.501,902.50-0.36%636,131
Dec 26, 20251,916.301,934.301,903.701,909.401,909.40-0.36%291,059
Dec 24, 20251,914.001,939.001,907.101,916.301,916.300.12%610,864
Dec 23, 20251,871.401,925.001,871.401,914.001,914.001.69%952,857
Dec 22, 20251,900.001,902.801,875.201,882.101,882.10-0.36%1,203,716
Dec 19, 20251,834.401,894.701,821.401,888.901,888.902.97%1,282,293
Dec 18, 20251,775.001,837.501,760.101,834.401,834.403.93%1,625,989
Dec 17, 20251,812.701,825.101,756.001,765.001,765.00-3.05%1,815,598
Dec 16, 20251,924.901,926.401,811.001,820.501,820.50-5.50%3,020,390
Dec 15, 20251,895.801,930.001,870.001,926.401,926.400.06%1,054,505
Dec 12, 20251,948.101,959.001,913.301,925.301,925.30-1.17%1,285,900
Dec 11, 20251,925.701,951.901,903.701,948.101,948.101.31%639,574
Dec 10, 20251,957.301,962.901,905.501,922.901,922.90-1.76%1,108,563
Dec 9, 20251,913.001,964.201,873.001,957.301,957.302.27%2,321,894
Dec 8, 20251,900.001,929.001,893.501,913.901,913.901.06%3,420,798
Dec 5, 20251,854.401,899.401,854.301,893.801,893.802.13%1,258,109
Dec 4, 20251,840.001,889.001,840.001,854.301,854.300.83%1,751,302
Dec 3, 20251,854.401,854.501,817.701,839.101,839.10-1.46%1,216,134
Dec 2, 20251,867.101,883.701,841.901,866.301,866.300.14%834,965
Dec 1, 20251,818.901,872.001,816.001,863.601,863.602.46%1,418,116
Nov 28, 20251,808.701,821.301,786.801,818.901,818.900.56%484,994
Nov 27, 20251,800.501,816.301,785.901,808.701,808.701.21%710,265
Nov 26, 20251,773.501,802.701,766.501,787.101,787.101.20%816,676
Nov 25, 20251,790.001,793.001,755.401,765.901,765.90-0.86%849,412
Nov 24, 20251,819.001,823.401,775.001,781.301,781.30-1.63%1,782,882
Nov 21, 20251,846.001,846.001,795.501,810.801,810.80-1.80%1,053,381
Nov 20, 20251,850.901,861.201,826.001,843.901,843.90-0.37%837,376
Nov 19, 20251,800.301,866.501,798.401,850.701,850.702.80%2,484,013
Nov 18, 20251,815.001,831.001,789.001,800.301,800.30-0.85%1,391,840
Nov 17, 20251,746.701,821.001,721.201,815.701,815.704.43%3,081,344
Nov 14, 20251,741.901,748.001,715.001,738.601,738.600.22%1,048,282
Nov 13, 20251,776.701,776.701,729.101,734.701,734.70-2.89%1,917,918
Nov 12, 20251,801.101,807.001,776.901,786.301,786.30-0.56%1,044,014
Nov 11, 20251,795.301,806.301,767.201,796.401,796.40-0.12%435,019
Nov 10, 20251,783.801,812.901,761.801,798.501,798.500.82%800,584
Nov 7, 20251,749.001,805.401,730.101,783.801,783.801.50%1,906,537
Nov 6, 20251,810.201,812.501,728.901,757.401,757.40-3.60%1,940,836
Nov 4, 20251,814.001,859.301,811.001,823.101,823.100.71%1,758,541
Nov 3, 20251,768.001,824.001,768.001,810.201,810.201.39%810,885
Oct 31, 20251,839.101,850.001,781.001,785.401,785.40-3.20%2,276,384
Oct 30, 20251,800.901,851.001,764.601,844.501,844.507.03%9,107,742
Oct 29, 20251,775.001,777.301,707.601,723.401,723.40-2.91%1,470,565
Oct 28, 20251,730.001,789.001,730.001,775.001,775.001.46%1,786,003
Oct 27, 20251,685.901,756.901,681.001,749.401,749.403.78%1,354,960
Oct 24, 20251,664.001,692.801,651.401,685.701,685.700.97%993,483
Oct 23, 20251,655.001,685.001,641.101,669.501,669.502.02%2,400,199
Oct 21, 20251,646.001,653.401,633.101,636.401,636.40-0.41%73,785
Oct 20, 20251,656.001,678.001,631.201,643.201,643.20-0.22%1,928,553
Oct 17, 20251,689.101,689.101,637.101,646.901,646.90-2.61%2,926,578
Oct 16, 20251,681.801,704.701,658.101,691.001,691.001.01%1,990,102
Oct 15, 20251,711.301,719.801,671.101,674.101,674.10-2.02%2,106,472
Oct 14, 20251,730.001,737.001,701.001,708.601,708.60-0.62%623,647