PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 1,907.20
-14.00 (-0.73%)
At close: Aug 21, 2025
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,940.00 | 1,940.40 | 1,896.20 | 1,907.20 | 1,907.20 | -0.73% | 14,026 |
| Aug 20, 2025 | 1,905.95 | 1,934.00 | 1,898.15 | 1,921.20 | 1,921.20 | 0.43% | 15,981 |
| Aug 19, 2025 | 1,867.80 | 1,916.20 | 1,864.15 | 1,913.00 | 1,913.00 | 2.42% | 26,678 |
| Aug 18, 2025 | 1,877.00 | 1,930.00 | 1,856.35 | 1,867.75 | 1,867.75 | 1.87% | 69,367 |
| Aug 14, 2025 | 1,840.15 | 1,856.00 | 1,825.05 | 1,833.50 | 1,833.50 | -1.08% | 16,259 |
| Aug 13, 2025 | 1,839.00 | 1,889.00 | 1,825.30 | 1,853.55 | 1,853.55 | 1.33% | 96,820 |
| Aug 12, 2025 | 1,865.30 | 1,865.35 | 1,820.10 | 1,829.30 | 1,829.30 | -1.71% | 28,577 |
| Aug 11, 2025 | 1,780.00 | 1,869.90 | 1,772.85 | 1,861.05 | 1,861.05 | 5.06% | 116,998 |
| Aug 8, 2025 | 1,760.65 | 1,789.50 | 1,754.40 | 1,771.50 | 1,771.50 | -0.26% | 35,315 |
| Aug 7, 2025 | 1,739.40 | 1,790.00 | 1,727.65 | 1,776.05 | 1,776.05 | 2.36% | 31,575 |
| Aug 6, 2025 | 1,745.00 | 1,769.60 | 1,730.60 | 1,735.05 | 1,735.05 | -0.68% | 14,184 |
| Aug 5, 2025 | 1,779.75 | 1,779.75 | 1,736.00 | 1,747.00 | 1,747.00 | -1.96% | 23,237 |
| Aug 4, 2025 | 1,780.50 | 1,789.45 | 1,728.00 | 1,781.95 | 1,781.95 | 0.08% | 27,625 |
| Aug 1, 2025 | 1,810.05 | 1,828.80 | 1,761.00 | 1,780.55 | 1,780.55 | -1.76% | 59,666 |
| Jul 31, 2025 | 1,800.00 | 1,827.40 | 1,780.50 | 1,812.45 | 1,812.45 | -0.55% | 19,252 |
| Jul 30, 2025 | 1,787.00 | 1,836.90 | 1,781.60 | 1,822.40 | 1,822.40 | 1.97% | 19,996 |
| Jul 29, 2025 | 1,785.45 | 1,807.55 | 1,758.25 | 1,787.15 | 1,787.15 | 0.16% | 21,780 |
| Jul 28, 2025 | 1,780.20 | 1,815.00 | 1,740.00 | 1,784.35 | 1,784.35 | 0.23% | 14,968 |
| Jul 25, 2025 | 1,779.70 | 1,796.00 | 1,768.05 | 1,780.20 | 1,780.20 | -0.58% | 5,765 |
| Jul 24, 2025 | 1,804.95 | 1,826.00 | 1,762.00 | 1,790.55 | 1,790.55 | -1.73% | 29,143 |
| Jul 23, 2025 | 1,810.00 | 1,828.30 | 1,810.00 | 1,822.00 | 1,822.00 | 0.05% | 14,388 |
| Jul 22, 2025 | 1,805.55 | 1,836.75 | 1,790.00 | 1,821.05 | 1,821.05 | 0.93% | 31,482 |
| Jul 21, 2025 | 1,757.35 | 1,809.05 | 1,738.80 | 1,804.20 | 1,804.20 | 2.33% | 31,954 |
| Jul 18, 2025 | 1,796.30 | 1,796.30 | 1,741.95 | 1,763.15 | 1,763.15 | -1.53% | 23,947 |
| Jul 17, 2025 | 1,814.00 | 1,814.00 | 1,785.20 | 1,790.60 | 1,790.60 | -1.19% | 14,415 |
| Jul 16, 2025 | 1,854.60 | 1,859.20 | 1,809.00 | 1,812.15 | 1,812.15 | -2.65% | 20,987 |
| Jul 15, 2025 | 1,831.60 | 1,863.60 | 1,831.60 | 1,861.45 | 1,861.45 | 1.61% | 21,634 |
| Jul 14, 2025 | 1,794.00 | 1,835.00 | 1,773.80 | 1,832.00 | 1,832.00 | 2.09% | 17,092 |
| Jul 11, 2025 | 1,827.95 | 1,827.95 | 1,775.70 | 1,794.50 | 1,794.50 | -2.04% | 17,139 |
| Jul 10, 2025 | 1,854.80 | 1,873.90 | 1,817.55 | 1,831.95 | 1,831.95 | -1.21% | 10,425 |
| Jul 9, 2025 | 1,859.95 | 1,863.00 | 1,837.65 | 1,854.35 | 1,854.35 | 0.02% | 9,332 |
| Jul 8, 2025 | 1,825.00 | 1,857.35 | 1,802.00 | 1,854.05 | 1,854.05 | 1.75% | 21,103 |
| Jul 7, 2025 | 1,809.95 | 1,829.70 | 1,778.60 | 1,822.10 | 1,822.10 | 1.56% | 19,424 |
| Jul 4, 2025 | 1,819.75 | 1,820.00 | 1,764.00 | 1,794.15 | 1,794.15 | -0.82% | 24,507 |
| Jul 3, 2025 | 1,854.25 | 1,862.35 | 1,798.00 | 1,809.05 | 1,809.05 | -0.59% | 14,582 |
| Jul 2, 2025 | 1,811.20 | 1,855.35 | 1,790.75 | 1,819.80 | 1,819.80 | -0.69% | 38,902 |
| Jul 1, 2025 | 1,825.00 | 1,844.00 | 1,791.35 | 1,832.50 | 1,832.50 | 0.59% | 17,373 |
| Jun 30, 2025 | 1,826.15 | 1,838.05 | 1,804.85 | 1,821.75 | 1,821.75 | -0.11% | 119,110 |
| Jun 27, 2025 | 1,857.95 | 1,869.50 | 1,809.10 | 1,823.70 | 1,823.70 | -0.60% | 24,882 |
| Jun 26, 2025 | 1,851.05 | 1,879.10 | 1,805.00 | 1,834.70 | 1,834.70 | -0.27% | 52,289 |
| Jun 25, 2025 | 1,870.00 | 1,873.00 | 1,832.00 | 1,839.75 | 1,839.75 | -1.43% | 14,496 |
| Jun 24, 2025 | 1,914.75 | 1,940.50 | 1,858.00 | 1,866.50 | 1,866.50 | -1.75% | 28,340 |
| Jun 23, 2025 | 1,880.00 | 1,913.60 | 1,866.60 | 1,899.65 | 1,899.65 | -0.14% | 18,526 |
| Jun 20, 2025 | 1,899.65 | 1,911.40 | 1,857.80 | 1,902.30 | 1,902.30 | 2.05% | 22,188 |
| Jun 19, 2025 | 1,919.50 | 1,919.50 | 1,861.65 | 1,864.10 | 1,864.10 | -1.48% | 9,887 |
| Jun 18, 2025 | 1,940.00 | 1,940.00 | 1,877.80 | 1,892.10 | 1,892.10 | -3.00% | 40,117 |
| Jun 17, 2025 | 1,939.95 | 1,977.75 | 1,908.80 | 1,950.65 | 1,950.65 | 2.19% | 44,648 |
| Jun 16, 2025 | 1,886.35 | 1,917.15 | 1,848.60 | 1,908.80 | 1,908.80 | 1.20% | 78,792 |
| Jun 13, 2025 | 1,830.00 | 1,898.00 | 1,819.50 | 1,886.10 | 1,886.10 | 0.90% | 38,743 |
| Jun 12, 2025 | 1,900.75 | 1,918.00 | 1,862.50 | 1,869.20 | 1,869.20 | -1.07% | 31,319 |