PBSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.19	31.27	31.19	31.27	31.27	-0.13%	480
Nov 12, 2026	31.33	31.33	31.31	31.31	31.31	-0.19%	3,358
Nov 11, 2026	31.38	31.38	31.37	31.37	31.37	0.54%	467
Nov 10, 2026	31.16	31.20	31.16	31.20	31.20	-0.18%	1,885
Nov 9, 2026	31.31	31.31	31.26	31.26	31.26	1.12%	1,984
Nov 6, 2026	30.91	30.91	30.91	30.91	30.91	0.11%	63
Nov 5, 2026	30.90	30.93	30.88	30.88	30.88	-2.02%	6,727
Nov 4, 2026	31.54	31.54	31.52	31.52	31.52	0.79%	274
Nov 3, 2026	31.26	31.28	31.25	31.27	31.27	0.16%	13,573
Nov 2, 2026	31.22	31.22	31.22	31.22	31.22	-0.20%	7
Oct 30, 2026	31.34	31.34	31.24	31.28	31.28	-0.79%	7,877
Oct 29, 2026	31.50	31.53	31.50	31.53	31.53	-0.10%	3,192
Oct 28, 2026	31.56	31.59	31.55	31.56	31.56	0.11%	5,719
Oct 27, 2026	31.49	31.53	31.49	31.53	31.53	0.27%	5,414
Oct 26, 2026	31.42	31.47	31.42	31.45	31.45	0.43%	6,843
Oct 23, 2026	31.38	31.38	31.31	31.31	31.31	-0.29%	5,737
Oct 22, 2026	31.44	31.44	31.37	31.40	31.40	-0.53%	6,575
Oct 21, 2026	31.55	31.57	31.53	31.57	31.57	0.28%	9,089
Oct 20, 2026	31.51	31.55	31.48	31.48	31.48	0.12%	8,871
Oct 19, 2026	31.46	31.46	31.44	31.44	31.44	0.20%	2,312
Oct 16, 2026	31.48	31.48	31.34	31.38	31.38	-0.55%	6,598
Oct 15, 2026	31.51	31.55	31.50	31.55	31.55	0.24%	12,964
Oct 14, 2026	31.54	31.54	31.45	31.48	31.48	-0.30%	4,790
Oct 13, 2026	31.61	31.63	31.57	31.57	31.57	-0.17%	9,068
Oct 12, 2026	31.62	31.63	31.62	31.63	31.63	-0.08%	282
Oct 9, 2026	31.65	31.65	31.65	31.65	31.65	0.44%	788
Oct 8, 2026	31.59	31.59	31.51	31.51	31.51	-0.26%	8,298
Oct 7, 2026	31.56	31.62	31.56	31.59	31.59	-0.10%	11,913
Oct 6, 2026	31.60	31.65	31.60	31.63	31.63	0.36%	4,392
Oct 5, 2026	31.51	31.55	31.51	31.51	31.51	0.14%	9,512
Oct 2, 2026	31.52	31.52	31.45	31.47	31.46	0.29%	4,259
Oct 1, 2026	31.30	31.38	31.30	31.38	31.38	-0.05%	3,232
Sep 30, 2026	31.43	31.43	31.39	31.39	31.39	0.11%	4,036
Sep 29, 2026	31.36	31.36	31.32	31.35	31.35	-0.04%	977
Sep 28, 2026	31.37	31.40	31.36	31.37	31.37	-0.28%	3,451
Sep 25, 2026	31.40	31.46	31.40	31.46	31.46	0.19%	1,783
Sep 24, 2026	31.32	31.41	31.30	31.40	31.40	0.06%	31,715
Sep 23, 2026	31.50	31.50	31.36	31.38	31.37	-0.33%	18,092
Sep 22, 2026	31.48	31.51	31.44	31.48	31.48	0.03%	59,735
Sep 21, 2026	31.46	31.47	31.46	31.47	31.47	0.58%	639
Sep 18, 2026	31.25	31.29	31.22	31.29	31.29	0.22%	44,243
Sep 17, 2026	31.32	31.32	31.22	31.22	31.22	0.40%	29,903
Sep 16, 2026	31.21	31.24	31.03	31.10	31.10	-0.18%	8,511
Sep 15, 2026	31.24	31.24	31.15	31.15	31.15	-0.26%	9,210
Sep 14, 2026	31.18	31.28	31.18	31.23	31.23	0.07%	14,387
Sep 11, 2026	31.33	31.33	31.21	31.21	31.21	0.22%	17,702
Sep 10, 2026	31.18	31.21	31.14	31.14	31.14	-0.37%	15,041
Sep 9, 2026	31.28	31.30	31.24	31.26	31.26	-0.21%	22,301
Sep 8, 2026	31.43	31.43	31.32	31.32	31.32	-0.30%	18,369
Sep 4, 2026	31.43	31.44	31.41	31.42	31.42	-0.11%	12,892