PBA Infrastructure Limited (BOM:532676)
India · Delayed Price · Currency is INR 6.41
-0.71 (-9.97%)
At close: Oct 1, 2026
PBA Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.75 | 7.75 | 6.41 | 6.41 | 6.41 | -9.97% | 62,777 |
| Sep 30, 2026 | 7.65 | 7.74 | 7.03 | 7.12 | 7.12 | -6.32% | 6,515 |
| Sep 29, 2026 | 8.09 | 8.47 | 7.32 | 7.60 | 7.60 | -6.52% | 32,572 |
| Sep 28, 2026 | 8.31 | 8.70 | 8.13 | 8.13 | 8.13 | -9.97% | 72,714 |
| Sep 25, 2026 | 9.90 | 9.90 | 9.00 | 9.03 | 9.03 | -4.44% | 2,376 |
| Sep 24, 2026 | 9.55 | 9.55 | 9.40 | 9.45 | 9.45 | 0.64% | 730 |
| Sep 23, 2026 | 9.22 | 10.08 | 9.18 | 9.39 | 9.39 | -2.80% | 2,102 |
| Sep 22, 2026 | 10.55 | 10.55 | 9.65 | 9.66 | 9.66 | -4.83% | 521 |
| Sep 21, 2026 | 10.18 | 10.18 | 9.22 | 10.15 | 10.15 | 4.64% | 4,099 |
| Sep 18, 2026 | 10.65 | 10.65 | 9.67 | 9.70 | 9.70 | -4.43% | 2,009 |
| Sep 17, 2026 | 9.26 | 10.18 | 9.26 | 10.15 | 10.15 | 4.32% | 2,719 |
| Sep 16, 2026 | 9.70 | 9.87 | 9.00 | 9.73 | 9.73 | 2.96% | 2,432 |
| Sep 15, 2026 | 9.46 | 9.46 | 9.02 | 9.45 | 9.45 | 4.77% | 1,338 |
| 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% | 768 |
| 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 |