PBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.82	28.82	28.82	28.82	28.82	-0.74%	80
Mar 26, 2026	29.04	29.04	29.04	29.04	29.04	-0.75%	13
Mar 25, 2026	29.26	29.26	29.26	29.26	29.26	0.27%	31
Mar 24, 2026	29.18	29.18	29.18	29.18	29.18	-0.19%	22
Mar 23, 2026	29.23	29.23	29.23	29.23	29.23	0.57%	-
Mar 20, 2026	29.07	29.07	29.07	29.07	29.07	-0.65%	40
Mar 19, 2026	29.14	29.26	29.13	29.26	29.26	-0.08%	3,569
Mar 18, 2026	29.37	29.38	29.28	29.28	29.28	-0.58%	1,767
Mar 17, 2026	29.47	29.47	29.45	29.45	29.45	0.17%	1,767
Mar 16, 2026	29.40	29.40	29.40	29.40	29.40	0.54%	-
Mar 13, 2026	29.24	29.24	29.24	29.24	29.24	-0.27%	-
Mar 12, 2026	29.32	29.32	29.32	29.32	29.32	-0.61%	61
Mar 11, 2026	29.47	29.50	29.47	29.50	29.50	0.03%	1,698
Mar 10, 2026	29.50	29.50	29.50	29.50	29.49	-0.10%	1
Mar 9, 2026	29.32	29.53	29.32	29.53	29.53	0.39%	811
Mar 6, 2026	29.42	29.46	29.41	29.41	29.41	-0.50%	2,979
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