PBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.54	29.56	29.47	29.56	29.56	-0.26%	3,033
Mar 4, 2026	29.60	29.64	29.58	29.64	29.64	0.37%	2,800
Mar 3, 2026	29.44	29.57	29.44	29.53	29.53	-0.29%	1,314
Mar 2, 2026	29.61	29.64	29.61	29.62	29.62	0.39%	2,619
Feb 27, 2026	29.59	29.65	29.50	29.50	29.50	-0.53%	9,611
Feb 26, 2026	29.60	29.66	29.59	29.66	29.66	-0.22%	1,792
Feb 25, 2026	29.68	29.72	29.68	29.72	29.72	0.32%	5,274
Feb 24, 2026	29.55	29.63	29.55	29.63	29.62	0.29%	4,207
Feb 23, 2026	29.52	29.54	29.51	29.54	29.54	-0.32%	2,647
Feb 20, 2026	29.60	29.64	29.59	29.64	29.64	0.19%	1,283
Feb 19, 2026	29.56	29.58	29.56	29.58	29.58	-0.14%	628
Feb 18, 2026	29.62	29.63	29.55	29.62	29.62	0.32%	6,814
Feb 17, 2026	29.44	29.53	29.44	29.53	29.53	0.05%	368
Feb 13, 2026	29.51	29.58	29.48	29.51	29.51	0.03%	2,490
Feb 12, 2026	29.55	29.56	29.50	29.50	29.50	-0.55%	433
Feb 11, 2026	29.68	29.68	29.64	29.67	29.66	0.02%	12,133
Feb 10, 2026	29.68	29.68	29.66	29.66	29.66	-0.06%	6,611
Feb 9, 2026	29.67	29.70	29.67	29.68	29.68	0.11%	10,580
Feb 6, 2026	29.57	29.64	29.55	29.64	29.64	0.70%	445,585
Feb 5, 2026	29.40	29.49	29.40	29.44	29.44	-0.38%	5,220
Feb 4, 2026	29.61	29.61	29.52	29.55	29.55	-0.23%	2,219
Feb 3, 2026	29.57	29.62	29.57	29.62	29.62	-0.23%	721
Feb 2, 2026	29.68	29.69	29.68	29.69	29.69	0.22%	2,092
Jan 30, 2026	29.63	29.63	29.60	29.62	29.62	-0.07%	14,177
Jan 29, 2026	29.56	29.64	29.56	29.64	29.64	-0.12%	7,604
Jan 28, 2026	29.67	29.69	29.66	29.68	29.67	-0.02%	4,237
Jan 27, 2026	29.64	29.68	29.64	29.68	29.68	0.15%	19,891
Jan 26, 2026	29.65	29.65	29.64	29.64	29.64	0.14%	278
Jan 23, 2026	29.60	29.61	29.60	29.60	29.60	0.05%	3,941
Jan 22, 2026	29.58	29.61	29.56	29.58	29.58	0.17%	3,349
Jan 21, 2026	29.43	29.55	29.43	29.53	29.53	0.46%	15,760
Jan 20, 2026	29.47	29.47	29.38	29.39	29.39	-0.78%	5,408
Jan 16, 2026	29.62	29.64	29.62	29.63	29.63	0.05%	1,391
Jan 15, 2026	29.63	29.63	29.61	29.61	29.61	0.10%	3,147
Jan 14, 2026	29.56	29.58	29.55	29.58	29.58	-0.08%	291
Jan 13, 2026	29.59	29.60	29.59	29.60	29.60	-0.11%	3,059
Jan 12, 2026	29.62	29.65	29.62	29.64	29.64	0.05%	2,161
Jan 9, 2026	29.59	29.63	29.59	29.62	29.62	0.30%	1,695
Jan 8, 2026	29.56	29.59	29.53	29.53	29.53	-0.03%	8,410
Jan 7, 2026	29.58	29.58	29.54	29.54	29.54	-0.05%	4,357
Jan 6, 2026	29.56	29.56	29.56	29.56	29.56	0.10%	1,194
Jan 5, 2026	29.54	29.54	29.52	29.53	29.53	0.20%	3,348
Jan 2, 2026	29.46	29.47	29.44	29.47	29.47	0.01%	4,530
Dec 31, 2025	29.49	29.50	29.46	29.46	29.46	-0.18%	4,541
Dec 30, 2025	29.51	29.51	29.51	29.51	29.51	-	1,420
Dec 29, 2025	29.52	29.52	29.51	29.51	29.51	-0.13%	1,753
Dec 26, 2025	29.52	29.55	29.52	29.55	29.55	0.10%	1,712
Dec 24, 2025	29.52	29.52	29.52	29.52	29.52	0.10%	2,533
Dec 23, 2025	29.49	29.50	29.48	29.49	29.49	0.17%	452
Dec 22, 2025	29.43	29.47	29.43	29.44	29.44	0.27%	14,787