PBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.52	30.52	30.52	30.52	30.52	-0.11%	7
May 14, 2026	30.58	30.58	30.55	30.55	30.55	0.08%	10,064
May 13, 2026	30.52	30.55	30.51	30.53	30.53	0.10%	1,582
May 12, 2026	30.44	30.52	30.44	30.50	30.50	0.02%	49,522
May 11, 2026	30.49	30.49	30.48	30.49	30.49	0.05%	951
May 8, 2026	30.46	30.48	30.46	30.48	30.48	0.13%	185
May 7, 2026	30.42	30.44	30.42	30.44	30.44	-0.05%	6,883
May 6, 2026	30.45	30.45	30.45	30.45	30.45	0.28%	45
May 5, 2026	30.38	30.38	30.37	30.37	30.37	0.21%	2,629
May 4, 2026	30.34	30.34	30.29	30.30	30.30	-0.13%	452
May 1, 2026	30.35	30.36	30.33	30.34	30.34	0.09%	7,763
Apr 30, 2026	30.26	30.32	30.26	30.31	30.31	0.31%	5,931
Apr 29, 2026	30.23	30.23	30.22	30.22	30.22	-0.01%	2,521
Apr 28, 2026	30.22	30.22	30.22	30.22	30.22	-0.07%	598
Apr 27, 2026	30.21	30.24	30.16	30.24	30.24	0.03%	4,782
Apr 24, 2026	30.19	30.23	30.19	30.23	30.23	0.28%	2,470
Apr 23, 2026	30.16	30.18	30.12	30.15	30.15	-0.14%	6,822
Apr 22, 2026	30.16	30.19	30.16	30.19	30.19	0.35%	846
Apr 21, 2026	30.12	30.14	30.09	30.09	30.09	-0.21%	5,990
Apr 20, 2026	30.18	30.18	30.15	30.15	30.15	-0.10%	831
Apr 17, 2026	30.19	30.19	30.18	30.18	30.18	0.34%	5,444
Apr 16, 2026	30.05	30.08	30.05	30.08	30.08	0.11%	300
Apr 15, 2026	30.05	30.05	30.05	30.05	30.05	0.22%	1,465
Apr 14, 2026	29.99	29.99	29.98	29.98	29.98	0.44%	3,428
Apr 13, 2026	29.75	29.85	29.75	29.85	29.85	0.34%	536
Apr 10, 2026	29.77	29.77	29.75	29.75	29.75	-0.04%	1,658
Apr 9, 2026	29.67	29.79	29.67	29.76	29.76	0.36%	34,120
Apr 8, 2026	29.66	29.66	29.66	29.66	29.66	1.03%	8
Apr 7, 2026	29.24	29.35	29.22	29.35	29.35	0.04%	10,114
Apr 6, 2026	29.35	29.35	29.34	29.34	29.34	0.17%	8,279
Apr 2, 2026	29.27	29.29	29.27	29.29	29.29	0.09%	7,523
Apr 1, 2026	29.27	29.27	29.27	29.27	29.27	0.39%	12,437
Mar 31, 2026	29.12	29.15	29.12	29.15	29.15	1.29%	2,781
Mar 30, 2026	28.74	28.78	28.74	28.78	28.78	-0.13%	1,957
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%	100
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%	100
Mar 13, 2026	29.24	29.24	29.24	29.24	29.24	-0.27%	100
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	29.50	-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