PBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	31.23	31.32	31.23	31.32	31.32	0.26%	100
Sep 1, 2026	31.26	31.30	31.22	31.24	31.24	-0.32%	24,885
Aug 31, 2026	31.34	31.35	31.32	31.34	31.34	0.19%	135,659
Aug 28, 2026	31.32	31.33	31.28	31.28	31.28	-0.10%	10,010
Aug 27, 2026	31.20	31.32	31.20	31.31	31.31	0.05%	15,781
Aug 26, 2026	31.22	31.30	31.22	31.30	31.30	-	3,095
Aug 25, 2026	31.27	31.30	31.27	31.30	31.30	0.02%	2,148
Aug 24, 2026	31.27	31.29	31.27	31.29	31.29	0.10%	453
Aug 21, 2026	31.26	31.31	31.26	31.26	31.26	-0.03%	3,905
Aug 20, 2026	31.27	31.27	31.27	31.27	31.27	-	2,836
Aug 19, 2026	31.29	31.29	31.27	31.27	31.27	-0.03%	829
Aug 18, 2026	31.26	31.29	31.26	31.28	31.28	0.05%	3,355
Aug 17, 2026	31.25	31.27	31.25	31.27	31.27	0.03%	2,586
Aug 14, 2026	31.26	31.26	31.26	31.26	31.26	-0.11%	48
Aug 13, 2026	31.27	31.29	31.27	31.29	31.29	0.18%	5,075
Aug 12, 2026	31.24	31.24	31.24	31.24	31.24	0.03%	4,499
Aug 11, 2026	31.23	31.23	31.23	31.23	31.23	0.02%	68
Aug 10, 2026	31.22	31.22	31.22	31.22	31.22	0.02%	3,520
Aug 7, 2026	31.22	31.22	31.22	31.22	31.22	0.06%	1,876
Aug 6, 2026	31.20	31.20	31.20	31.20	31.20	-	1,348
Aug 5, 2026	31.20	31.20	31.20	31.20	31.20	0.03%	11
Aug 4, 2026	31.18	31.20	31.18	31.19	31.19	0.06%	8,367
Aug 3, 2026	31.17	31.17	31.17	31.17	31.17	0.37%	6
Jul 31, 2026	31.05	31.10	31.04	31.05	31.05	-0.03%	10,807
Jul 30, 2026	31.00	31.08	30.99	31.06	31.06	0.62%	4,339
Jul 29, 2026	31.02	31.02	30.87	30.87	30.87	-0.47%	4,970
Jul 28, 2026	30.99	31.02	30.99	31.02	31.02	0.10%	2,040
Jul 27, 2026	30.99	30.99	30.99	30.99	30.99	0.09%	622
Jul 24, 2026	30.96	30.96	30.96	30.96	30.96	0.11%	1,669
Jul 23, 2026	30.92	30.94	30.92	30.92	30.92	-0.22%	5,379
Jul 22, 2026	31.02	31.02	30.99	30.99	30.99	-0.08%	2,020
Jul 21, 2026	31.02	31.02	31.02	31.02	31.02	0.20%	6
Jul 20, 2026	30.95	30.95	30.95	30.95	30.95	0.21%	6
Jul 17, 2026	30.98	30.98	30.89	30.89	30.89	-0.34%	8,270
Jul 16, 2026	31.03	31.03	30.99	31.00	30.99	-0.05%	1,376
Jul 15, 2026	31.02	31.02	31.01	31.01	31.01	0.05%	878
Jul 14, 2026	31.00	31.00	31.00	31.00	31.00	0.12%	8
Jul 13, 2026	30.96	30.96	30.96	30.96	30.96	-0.15%	80
Jul 10, 2026	30.99	31.01	30.98	31.01	31.01	0.60%	328
Jul 9, 2026	30.95	30.97	30.82	30.82	30.82	-0.32%	6,977
Jul 8, 2026	30.93	30.93	30.92	30.92	30.92	-0.02%	1,819
Jul 7, 2026	30.93	30.93	30.93	30.93	30.93	0.28%	175
Jul 6, 2026	30.95	30.95	30.84	30.84	30.84	-0.08%	7,877
Jul 2, 2026	30.85	30.87	30.85	30.87	30.87	-	8,651
Jul 1, 2026	30.88	30.88	30.87	30.87	30.87	-0.03%	36,270
Jun 30, 2026	30.83	30.87	30.83	30.87	30.87	0.20%	4,161
Jun 29, 2026	30.74	30.81	30.74	30.81	30.81	0.24%	647
Jun 26, 2026	30.62	30.74	30.62	30.74	30.74	0.10%	3,501
Jun 25, 2026	30.70	30.72	30.70	30.71	30.71	0.02%	23,970
Jun 24, 2026	30.70	30.70	30.70	30.70	30.70	-0.04%	81