Skip to main content
PB Fintech Limited (NSE:POLICYBZR)
India flag India · Delayed Price · Currency is INR
1,684.80
+17.40 (1.04%)
Apr 29, 2026, 2:15 PM IST

PB Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,670.001,703.901,667.101,702.10-2.08%250,010
Apr 28, 20261,657.001,681.701,643.101,667.401,667.400.26%1,198,968
Apr 27, 20261,700.001,728.601,659.201,663.001,663.00-1.99%1,390,205
Apr 24, 20261,685.001,701.101,667.001,696.701,696.701.55%1,113,981
Apr 23, 20261,610.501,687.601,610.501,670.801,670.802.77%2,260,644
Apr 22, 20261,608.001,644.601,603.301,625.801,625.800.16%1,641,453
Apr 21, 20261,610.001,630.601,582.001,623.201,623.200.40%1,630,099
Apr 20, 20261,600.601,632.001,582.101,616.801,616.801.01%1,874,530
Apr 17, 20261,557.701,628.901,553.001,600.601,600.603.23%3,749,052
Apr 16, 20261,490.001,563.901,482.201,550.501,550.504.72%4,186,963
Apr 15, 20261,472.801,498.601,464.001,480.601,480.601.90%1,280,768
Apr 13, 20261,474.001,474.101,450.001,453.001,453.00-3.76%1,483,902
Apr 10, 20261,499.301,528.001,492.301,509.801,509.801.10%1,610,123
Apr 9, 20261,497.001,517.301,471.401,493.301,493.30-0.35%903,680
Apr 8, 20261,487.301,516.601,485.001,498.501,498.502.66%1,201,886
Apr 7, 20261,451.601,468.701,430.301,459.701,459.70-0.70%1,055,877
Apr 6, 20261,426.901,476.001,410.701,470.001,470.003.02%1,003,976
Apr 2, 20261,427.301,433.501,390.501,426.901,426.90-0.43%975,857
Apr 1, 20261,468.601,492.901,429.501,433.101,433.100.37%1,204,079
Mar 30, 20261,440.001,452.401,416.801,427.801,427.80-2.15%1,866,744
Mar 27, 20261,464.801,473.901,393.301,459.201,459.20-0.62%3,003,383
Mar 25, 20261,485.001,513.601,461.101,468.301,468.300.47%2,038,094
Mar 24, 20261,461.001,487.501,438.301,461.401,461.401.88%927,309
Mar 23, 20261,485.001,485.001,427.801,434.401,434.40-4.19%1,887,266
Mar 20, 20261,496.001,526.301,491.201,497.101,497.100.56%881,630
Mar 19, 20261,512.201,515.601,457.301,488.701,488.70-3.25%1,720,496
Mar 18, 20261,498.001,546.701,494.401,538.701,538.702.70%884,416
Mar 17, 20261,483.901,507.501,465.601,498.201,498.201.55%1,060,375
Mar 16, 20261,433.001,484.201,431.001,475.301,475.302.03%1,068,369
Mar 13, 20261,444.901,459.801,429.901,446.001,446.00-1.14%1,090,282
Mar 12, 20261,441.001,474.001,435.501,462.701,462.70-0.03%1,247,017
Mar 11, 20261,451.501,502.001,449.101,463.201,463.20-0.32%2,333,452
Mar 10, 20261,438.801,472.101,431.901,467.901,467.902.65%1,376,686
Mar 9, 20261,403.401,436.901,364.001,430.001,430.000.11%1,406,694
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