PBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	28.41	28.41	28.41	28.41	28.41	0.04%	329
Aug 13, 2025	28.40	28.40	28.40	28.40	28.40	0.07%	-
Aug 12, 2025	28.38	28.38	28.38	28.38	28.38	0.30%	889
Aug 11, 2025	28.29	28.29	28.29	28.29	28.29	-0.05%	889
Aug 8, 2025	28.30	28.30	28.30	28.30	28.30	0.33%	947
Aug 7, 2025	28.19	28.21	28.19	28.21	28.21	-0.01%	947
Aug 6, 2025	28.22	28.22	28.22	28.22	28.22	0.28%	-
Aug 5, 2025	28.14	28.14	28.14	28.14	28.14	-0.13%	42
Aug 4, 2025	28.18	28.18	28.18	28.18	28.18	0.65%	42
Aug 1, 2025	27.99	27.99	27.99	27.99	27.99	-0.61%	2
Jul 31, 2025	28.17	28.17	28.17	28.17	28.17	-0.10%	119
Jul 30, 2025	28.19	28.19	28.19	28.19	28.19	0.04%	37
Jul 29, 2025	28.18	28.18	28.18	28.18	28.18	-0.13%	13
Jul 28, 2025	28.22	28.22	28.22	28.22	28.22	0.06%	23
Jul 25, 2025	28.20	28.20	28.20	28.20	28.20	0.13%	14
Jul 24, 2025	28.17	28.17	28.17	28.17	28.17	0.10%	1
Jul 23, 2025	28.14	28.14	28.14	28.14	28.14	0.24%	11
Jul 22, 2025	28.07	28.07	28.07	28.07	28.07	0.07%	11
Jul 21, 2025	28.05	28.05	28.05	28.05	28.05	0.13%	80
Jul 18, 2025	28.02	28.02	28.02	28.02	28.02	0.02%	13
Jul 17, 2025	28.01	28.01	28.01	28.01	28.01	0.24%	15
Jul 16, 2025	27.94	27.94	27.94	27.94	27.94	0.13%	15
Jul 15, 2025	27.91	27.91	27.91	27.91	27.91	-0.11%	14
Jul 14, 2025	27.94	27.94	27.94	27.94	27.94	0.05%	10
Jul 11, 2025	27.93	27.93	27.93	27.93	27.93	-0.07%	20
Jul 10, 2025	27.94	27.98	27.94	27.95	27.95	0.14%	938
Jul 9, 2025	27.91	27.91	27.91	27.91	27.91	0.26%	214
Jul 8, 2025	27.84	27.84	27.84	27.84	27.84	0.07%	-
Jul 7, 2025	27.82	27.82	27.82	27.82	27.82	-0.27%	-
Jul 3, 2025	27.92	27.92	27.89	27.89	27.89	0.31%	240
Jul 2, 2025	27.83	27.83	27.81	27.81	27.81	0.14%	1,691
Jul 1, 2025	27.74	27.79	27.74	27.77	27.77	-0.04%	480
Jun 30, 2025	27.72	27.78	27.65	27.78	27.78	0.19%	12,888
Jun 27, 2025	27.72	27.74	27.72	27.73	27.73	0.20%	511
Jun 26, 2025	27.67	27.67	27.67	27.67	27.67	0.39%	33
Jun 25, 2025	27.65	27.65	27.56	27.56	27.56	-0.01%	205
Jun 24, 2025	27.57	27.57	27.57	27.57	27.57	0.57%	34
Jun 23, 2025	27.41	27.41	27.41	27.41	27.41	0.56%	14
Jun 20, 2025	27.25	27.26	27.25	27.26	27.26	-0.09%	639
Jun 18, 2025	27.33	27.33	27.28	27.28	27.28	-0.01%	762
Jun 17, 2025	27.28	27.28	27.28	27.28	27.28	-0.39%	-
Jun 16, 2025	27.39	27.39	27.39	27.39	27.39	0.54%	-
Jun 13, 2025	27.35	27.37	27.24	27.24	27.24	-0.59%	1,035
Jun 12, 2025	27.41	27.41	27.41	27.41	27.41	0.17%	-
Jun 11, 2025	27.36	27.36	27.36	27.36	27.36	-0.09%	-
Jun 10, 2025	27.39	27.39	27.39	27.39	27.39	0.26%	-
Jun 9, 2025	27.32	27.32	27.32	27.32	27.32	0.04%	-
Jun 6, 2025	27.31	27.31	27.31	27.31	27.31	0.59%	306
Jun 5, 2025	27.15	27.15	27.15	27.15	27.15	-0.30%	-
Jun 4, 2025	27.23	27.23	27.23	27.23	27.23	-	-