PBA Infrastructure Limited (BOM:532676)
India · Delayed Price · Currency is INR 9.02
-0.10 (-1.10%)
At close: Sep 11, 2026
PBA Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.57 | 9.57 | 9.01 | 9.02 | 9.02 | -1.10% | 747 |
| Sep 10, 2026 | 9.80 | 9.80 | 9.12 | 9.12 | 9.12 | -5.00% | 1,360 |
| Sep 9, 2026 | 9.67 | 9.67 | 8.82 | 9.60 | 9.60 | 3.67% | 767 |
| Sep 8, 2026 | 10.20 | 10.20 | 9.26 | 9.26 | 9.26 | -4.93% | 1,773 |
| Sep 7, 2026 | 10.60 | 10.60 | 9.63 | 9.74 | 9.74 | -3.85% | 4,617 |
| Sep 4, 2026 | 10.75 | 10.75 | 9.98 | 10.13 | 10.13 | -3.52% | 2,557 |
| Sep 3, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 1,636 |
| Sep 2, 2026 | 11.04 | 11.04 | 10.00 | 10.00 | 10.00 | -4.94% | 1,292 |
| Sep 1, 2026 | 10.70 | 10.85 | 9.88 | 10.52 | 10.52 | 1.35% | 432 |
| Aug 31, 2026 | 10.70 | 10.73 | 9.71 | 10.38 | 10.38 | 1.57% | 3,380 |
| Aug 28, 2026 | 10.50 | 10.50 | 9.69 | 10.22 | 10.22 | 0.20% | 1,337 |
| Aug 27, 2026 | 10.25 | 10.25 | 9.50 | 10.20 | 10.20 | 2.00% | 297 |
| Aug 26, 2026 | 10.30 | 10.30 | 9.34 | 10.00 | 10.00 | 1.73% | 693 |
| Aug 25, 2026 | 9.25 | 9.93 | 9.25 | 9.83 | 9.83 | 3.91% | 716 |
| Aug 24, 2026 | 9.46 | 9.46 | 9.40 | 9.46 | 9.46 | 4.99% | 211 |
| Aug 21, 2026 | 9.69 | 9.69 | 9.00 | 9.01 | 9.01 | -2.38% | 1,841 |
| Aug 20, 2026 | 9.66 | 10.00 | 9.18 | 9.23 | 9.23 | -4.45% | 3,974 |
| Aug 19, 2026 | 10.15 | 10.15 | 9.65 | 9.66 | 9.66 | -4.83% | 4,013 |
| Aug 18, 2026 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 1.50% | 975 |
| Aug 17, 2026 | 10.77 | 10.77 | 9.95 | 10.00 | 10.00 | -2.72% | 872 |
| Aug 14, 2026 | 10.70 | 10.70 | 10.00 | 10.28 | 10.28 | 0.78% | 10,512 |
| Aug 13, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | 698 |
| Aug 12, 2026 | 10.49 | 10.49 | 9.57 | 10.30 | 10.30 | 2.28% | 1,068 |
| Aug 11, 2026 | 10.25 | 10.71 | 10.00 | 10.07 | 10.07 | -1.27% | 2,012 |
| Aug 10, 2026 | 10.50 | 11.00 | 9.98 | 10.20 | 10.20 | -2.86% | 4,410 |
| Aug 7, 2026 | 11.50 | 11.50 | 10.50 | 10.50 | 10.50 | -4.63% | 3,386 |
| Aug 6, 2026 | 11.60 | 11.60 | 10.71 | 11.01 | 11.01 | -0.99% | 784 |
| Aug 5, 2026 | 11.97 | 11.97 | 11.12 | 11.12 | 11.12 | -4.96% | 1,090 |
| Aug 4, 2026 | 11.95 | 11.95 | 11.70 | 11.70 | 11.70 | 2.63% | 442 |
| Aug 3, 2026 | 12.39 | 12.55 | 11.40 | 11.40 | 11.40 | -4.92% | 7,284 |
| Jul 31, 2026 | 12.29 | 12.29 | 11.73 | 11.99 | 11.99 | -0.83% | 575 |
| Jul 30, 2026 | 12.27 | 12.27 | 11.61 | 12.09 | 12.09 | 2.28% | 1,710 |
| Jul 29, 2026 | 12.27 | 12.27 | 11.81 | 11.82 | 11.82 | 1.11% | 412 |
| Jul 28, 2026 | 12.15 | 12.15 | 11.57 | 11.69 | 11.69 | -3.94% | 529 |
| Jul 27, 2026 | 12.70 | 12.70 | 11.71 | 12.17 | 12.17 | 0.58% | 4,289 |
| Jul 24, 2026 | 12.99 | 12.99 | 12.04 | 12.10 | 12.10 | -4.50% | 2,273 |
| Jul 23, 2026 | 12.80 | 12.80 | 12.05 | 12.67 | 12.67 | 3.68% | 2,721 |
| Jul 22, 2026 | 12.24 | 12.74 | 12.20 | 12.22 | 12.22 | -4.61% | 604 |
| Jul 21, 2026 | 12.99 | 12.99 | 12.31 | 12.81 | 12.81 | 0.47% | 907 |
| Jul 20, 2026 | 12.15 | 12.77 | 11.88 | 12.75 | 12.75 | 2.00% | 1,062 |
| Jul 17, 2026 | 13.15 | 13.15 | 12.21 | 12.50 | 12.50 | -1.81% | 1,471 |
| Jul 16, 2026 | 12.99 | 12.99 | 11.97 | 12.73 | 12.73 | 1.03% | 1,784 |
| Jul 15, 2026 | 12.75 | 12.75 | 11.71 | 12.60 | 12.60 | 3.53% | 2,853 |
| Jul 14, 2026 | 12.90 | 12.90 | 12.04 | 12.17 | 12.17 | -2.80% | 611 |
| Jul 13, 2026 | 13.39 | 13.39 | 12.50 | 12.52 | 12.52 | -3.25% | 2,227 |
| Jul 10, 2026 | 13.13 | 13.13 | 12.93 | 12.94 | 12.94 | 2.70% | 702 |
| Jul 9, 2026 | 12.64 | 12.64 | 11.51 | 12.60 | 12.60 | 4.65% | 5,578 |
| Jul 8, 2026 | 13.25 | 13.25 | 12.02 | 12.04 | 12.04 | -4.82% | 1,463 |
| Jul 7, 2026 | 12.98 | 13.00 | 12.40 | 12.65 | 12.65 | -0.63% | 1,162 |
| Jul 6, 2026 | 13.35 | 13.35 | 12.67 | 12.73 | 12.73 | -4.50% | 456 |