PBA Infrastructure Limited (BOM:532676)
India · Delayed Price · Currency is INR 9.40
-0.03 (-0.32%)
At close: May 27, 2026
PBA Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.11 | 9.41 | 9.11 | 9.40 | 9.40 | -0.32% | 1,258 |
| May 26, 2026 | 9.44 | 9.44 | 9.05 | 9.43 | 9.43 | 1.84% | 213 |
| May 25, 2026 | 9.84 | 9.84 | 9.07 | 9.26 | 9.26 | -5.99% | 8,627 |
| May 22, 2026 | 9.59 | 9.98 | 9.59 | 9.85 | 9.85 | 2.71% | 1,330 |
| May 21, 2026 | 10.20 | 10.20 | 9.16 | 9.59 | 9.59 | -1.64% | 1,153 |
| May 20, 2026 | 9.75 | 10.25 | 9.61 | 9.75 | 9.75 | -0.61% | 2,064 |
| May 19, 2026 | 10.50 | 10.75 | 9.60 | 9.81 | 9.81 | -8.32% | 2,503 |
| May 18, 2026 | 11.29 | 11.29 | 10.10 | 10.70 | 10.70 | - | 208 |
| May 15, 2026 | 11.44 | 11.44 | 10.15 | 10.70 | 10.70 | - | 1,020 |
| May 14, 2026 | 11.24 | 11.24 | 10.23 | 10.70 | 10.70 | -0.65% | 630 |
| May 13, 2026 | 10.65 | 10.99 | 10.56 | 10.77 | 10.77 | 4.26% | 1,733 |
| May 12, 2026 | 9.90 | 10.43 | 9.90 | 10.33 | 10.33 | 9.31% | 7,957 |
| May 11, 2026 | 10.28 | 10.28 | 9.25 | 9.45 | 9.45 | -8.07% | 8,728 |
| May 8, 2026 | 10.50 | 10.53 | 9.65 | 10.28 | 10.28 | -4.01% | 1,117 |
| May 7, 2026 | 10.99 | 10.99 | 10.27 | 10.71 | 10.71 | 1.61% | 8,373 |
| May 6, 2026 | 10.95 | 10.95 | 10.25 | 10.54 | 10.54 | -1.31% | 1,464 |
| May 5, 2026 | 10.84 | 10.84 | 10.28 | 10.68 | 10.68 | 1.52% | 4,783 |
| May 4, 2026 | 11.08 | 11.08 | 10.06 | 10.52 | 10.52 | -5.23% | 3,625 |
| Apr 30, 2026 | 10.80 | 11.22 | 10.80 | 11.10 | 11.10 | - | 308 |
| Apr 29, 2026 | 11.01 | 11.46 | 10.25 | 11.10 | 11.10 | -3.73% | 2,254 |
| Apr 28, 2026 | 11.66 | 11.66 | 11.52 | 11.53 | 11.53 | 0.96% | 401 |
| Apr 27, 2026 | 11.25 | 11.69 | 11.02 | 11.42 | 11.42 | -1.38% | 4,556 |
| Apr 24, 2026 | 11.99 | 11.99 | 11.27 | 11.58 | 11.58 | -1.86% | 260 |
| Apr 23, 2026 | 11.76 | 11.99 | 11.26 | 11.80 | 11.80 | 0.77% | 2,222 |
| Apr 22, 2026 | 10.50 | 11.95 | 10.12 | 11.71 | 11.71 | 12.38% | 24,084 |
| Apr 21, 2026 | 11.48 | 11.48 | 10.00 | 10.42 | 10.42 | 0.68% | 3,979 |
| Apr 20, 2026 | 9.50 | 10.92 | 9.02 | 10.35 | 10.35 | 13.74% | 14,202 |
| Apr 17, 2026 | 9.50 | 9.65 | 9.00 | 9.10 | 9.10 | -3.40% | 6,233 |
| Apr 16, 2026 | 9.25 | 9.49 | 9.02 | 9.42 | 9.42 | 4.09% | 911 |
| Apr 15, 2026 | 8.37 | 9.25 | 8.37 | 9.05 | 9.05 | 7.61% | 2,039 |
| Apr 13, 2026 | 9.50 | 9.50 | 8.25 | 8.41 | 8.41 | -6.03% | 4,057 |
| Apr 10, 2026 | 8.95 | 9.00 | 8.40 | 8.95 | 8.95 | 4.19% | 2,152 |
| Apr 9, 2026 | 8.99 | 8.99 | 8.26 | 8.59 | 8.59 | -1.72% | 6,865 |
| Apr 8, 2026 | 7.94 | 8.99 | 7.94 | 8.74 | 8.74 | 10.08% | 7,211 |
| Apr 7, 2026 | 7.74 | 8.10 | 7.71 | 7.94 | 7.94 | 5.59% | 11,618 |
| Apr 6, 2026 | 8.14 | 8.14 | 7.00 | 7.52 | 7.52 | -5.76% | 10,123 |
| Apr 2, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -0.25% | 904 |
| Apr 1, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 2.83% | 735 |
| Mar 30, 2026 | 7.98 | 7.98 | 7.41 | 7.78 | 7.78 | 7.16% | 12,873 |
| Mar 27, 2026 | 7.80 | 7.80 | 7.07 | 7.26 | 7.26 | -6.92% | 5,500 |
| Mar 25, 2026 | 8.49 | 8.49 | 7.70 | 7.80 | 7.80 | -4.76% | 4,811 |
| Mar 24, 2026 | 8.48 | 8.48 | 7.42 | 8.19 | 8.19 | 2.50% | 4,999 |
| Mar 23, 2026 | 8.48 | 8.48 | 7.42 | 7.99 | 7.99 | -2.44% | 9,310 |
| Mar 20, 2026 | 8.11 | 8.65 | 8.11 | 8.19 | 8.19 | -5.32% | 5,536 |
| Mar 19, 2026 | 7.81 | 8.75 | 7.81 | 8.65 | 8.65 | 1.65% | 8,007 |
| Mar 18, 2026 | 7.75 | 8.75 | 7.75 | 8.51 | 8.51 | 3.15% | 5,176 |
| Mar 17, 2026 | 7.99 | 8.25 | 7.85 | 8.25 | 8.25 | 7.14% | 4,793 |
| Mar 16, 2026 | 7.71 | 8.20 | 7.42 | 7.70 | 7.70 | -6.67% | 12,477 |
| Mar 13, 2026 | 8.49 | 8.49 | 8.10 | 8.25 | 8.25 | -2.94% | 2,842 |
| Mar 12, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | -0.35% | 2,653 |