Skip to main content
PB Fintech Limited (NSE:POLICYBZR)
India flag India · Delayed Price · Currency is INR
1,893.80
+39.50 (2.13%)
At close: Dec 5, 2025

PB Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,745.401,752.301,711.601,719.301,719.30-1.50%693,043
Oct 10, 20251,740.901,755.901,721.301,745.401,745.400.56%696,837
Oct 9, 20251,770.001,770.001,719.001,735.701,735.70-1.62%1,089,613
Oct 8, 20251,775.001,789.001,756.701,764.201,764.20-0.05%949,482
Oct 7, 20251,707.001,787.901,707.001,765.001,765.002.30%1,492,069
Oct 6, 20251,704.601,732.101,677.101,725.401,725.401.46%1,577,829
Oct 3, 20251,670.001,712.201,666.801,700.501,700.501.47%1,735,777
Oct 1, 20251,699.201,711.201,660.201,675.801,675.80-1.54%1,262,649
Sep 30, 20251,694.701,706.001,658.001,702.001,702.000.92%1,713,654
Sep 29, 20251,694.001,721.201,678.701,686.501,686.500.56%1,236,142
Sep 26, 20251,740.001,755.901,672.001,677.101,677.10-4.23%1,956,926
Sep 25, 20251,725.001,771.901,707.701,751.201,751.200.92%2,153,445
Sep 24, 20251,803.501,805.001,681.201,735.201,735.20-3.69%2,809,116
Sep 23, 20251,796.001,810.301,771.101,801.601,801.600.28%811,647
Sep 22, 20251,803.601,818.401,777.501,796.601,796.60-0.72%591,391
Sep 19, 20251,787.001,819.701,771.101,809.601,809.601.12%2,853,198
Sep 18, 20251,796.001,797.501,766.001,789.601,789.60-0.30%916,204
Sep 17, 20251,822.901,831.901,787.601,795.001,795.00-1.48%1,281,130
Sep 16, 20251,815.001,838.901,803.101,822.001,822.000.84%1,482,851
Sep 15, 20251,815.001,819.401,777.101,806.901,806.900.17%809,198
Sep 12, 20251,811.501,817.501,791.501,803.801,803.80-0.41%351,380
Sep 11, 20251,833.201,837.401,799.101,811.301,811.30-0.99%358,947
Sep 10, 20251,813.201,843.501,805.001,829.401,829.401.22%740,921
Sep 9, 20251,796.501,834.601,782.301,807.401,807.401.18%1,169,126
Sep 8, 20251,820.101,828.001,780.201,786.401,786.40-1.98%1,655,180
Sep 5, 20251,875.601,878.701,816.001,822.501,822.50-2.25%898,138
Sep 4, 20251,900.001,974.001,854.601,864.401,864.401.87%2,173,363
Sep 3, 20251,815.401,849.001,808.701,830.201,830.200.21%524,100
Sep 2, 20251,816.401,846.901,803.001,826.301,826.300.55%745,380
Sep 1, 20251,767.001,821.801,765.901,816.401,816.402.58%375,118
Aug 29, 20251,805.401,813.701,759.101,770.801,770.80-1.92%2,869,156
Aug 28, 20251,834.101,844.601,797.201,805.401,805.40-1.62%896,271
Aug 26, 20251,901.001,901.001,828.801,835.101,835.10-3.51%936,580
Aug 25, 20251,911.201,922.001,882.401,901.901,901.90-0.49%700,888
Aug 22, 20251,907.901,928.901,894.001,911.201,911.200.17%865,772
Aug 21, 20251,940.001,940.001,895.201,907.901,907.90-0.72%656,592
Aug 20, 20251,912.901,934.901,898.001,921.801,921.800.41%558,261
Aug 19, 20251,874.001,916.501,861.601,913.901,913.902.53%635,201
Aug 18, 20251,879.801,930.901,857.001,866.601,866.601.77%2,712,700
Aug 14, 20251,852.001,858.401,825.101,834.201,834.20-0.96%661,217
Aug 13, 20251,835.101,889.501,825.501,852.001,852.001.33%1,329,799
Aug 12, 20251,865.001,865.001,820.101,827.701,827.70-1.77%875,077
Aug 11, 20251,779.101,870.701,769.901,860.601,860.605.15%2,505,626
Aug 8, 20251,771.001,789.801,753.601,769.401,769.40-0.25%595,136
Aug 7, 20251,730.001,790.001,725.001,773.901,773.902.21%1,072,869
Aug 6, 20251,745.001,770.001,729.801,735.501,735.50-0.72%710,140
Aug 5, 20251,780.901,780.901,736.001,748.001,748.00-1.85%1,222,934
Aug 4, 20251,784.901,790.301,727.101,780.901,780.90-862,293
Aug 1, 20251,812.101,829.601,760.001,780.901,780.90-1.72%1,691,257
Jul 31, 20251,800.001,828.901,780.501,812.101,812.10-0.51%1,138,246
Jul 30, 20251,781.201,836.701,780.601,821.401,821.401.75%937,146
Jul 29, 20251,789.901,807.001,756.901,790.101,790.100.42%735,601
Jul 28, 20251,784.601,815.301,739.001,782.701,782.700.07%974,221
Jul 25, 20251,782.001,795.501,767.301,781.401,781.40-0.54%536,934
Jul 24, 20251,805.101,826.701,761.001,791.001,791.00-1.63%1,395,513
Jul 23, 20251,810.101,828.301,810.101,820.701,820.70-0.01%943,619
Jul 22, 20251,815.001,837.101,788.601,820.801,820.801.05%975,227
Jul 21, 20251,762.401,809.501,737.601,801.901,801.902.24%2,381,179
Jul 18, 20251,791.201,794.801,741.301,762.401,762.40-1.56%1,579,500
Jul 17, 20251,810.001,811.901,785.001,790.401,790.40-1.22%986,835
Jul 16, 20251,859.901,859.901,808.401,812.501,812.50-2.57%1,001,340
Jul 15, 20251,831.201,863.701,829.901,860.401,860.401.59%513,333
Jul 14, 20251,790.301,836.901,773.001,831.201,831.202.08%1,228,303