PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 1,787.35
-55.65 (-3.02%)
At close: Oct 31, 2025
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,842.00 | 1,849.75 | 1,781.60 | 1,787.35 | 1,787.35 | -3.02% | 29,032 |
| Oct 30, 2025 | 1,802.90 | 1,849.90 | 1,765.05 | 1,843.00 | 1,843.00 | 6.97% | 330,918 |
| Oct 29, 2025 | 1,788.95 | 1,788.95 | 1,709.00 | 1,722.90 | 1,722.90 | -2.93% | 23,405 |
| Oct 28, 2025 | 1,746.65 | 1,788.40 | 1,733.00 | 1,774.85 | 1,774.85 | 1.48% | 25,936 |
| Oct 27, 2025 | 1,676.50 | 1,756.20 | 1,676.50 | 1,749.05 | 1,749.05 | 3.73% | 46,918 |
| Oct 24, 2025 | 1,676.50 | 1,690.90 | 1,652.00 | 1,686.10 | 1,686.10 | 1.05% | 16,159 |
| Oct 23, 2025 | 1,645.40 | 1,685.40 | 1,642.90 | 1,668.60 | 1,668.60 | 1.99% | 29,391 |
| Oct 21, 2025 | 1,643.05 | 1,652.60 | 1,633.75 | 1,636.10 | 1,636.10 | -0.42% | 3,571 |
| Oct 20, 2025 | 1,641.55 | 1,677.20 | 1,631.65 | 1,643.05 | 1,643.05 | -0.32% | 67,293 |
| Oct 17, 2025 | 1,696.25 | 1,696.25 | 1,636.40 | 1,648.35 | 1,648.35 | -2.56% | 465,083 |
| Oct 16, 2025 | 1,682.45 | 1,703.95 | 1,663.50 | 1,691.60 | 1,691.60 | 1.05% | 22,786 |
| Oct 15, 2025 | 1,702.35 | 1,717.00 | 1,671.30 | 1,674.10 | 1,674.10 | -1.97% | 14,121 |
| Oct 14, 2025 | 1,725.65 | 1,736.95 | 1,701.00 | 1,707.75 | 1,707.75 | -0.62% | 8,057 |
| Oct 13, 2025 | 1,729.80 | 1,748.40 | 1,711.85 | 1,718.40 | 1,718.40 | -1.62% | 26,776 |
| Oct 10, 2025 | 1,742.75 | 1,750.90 | 1,721.60 | 1,746.65 | 1,746.65 | 0.59% | 21,464 |
| Oct 9, 2025 | 1,771.90 | 1,771.90 | 1,718.85 | 1,736.40 | 1,736.40 | -1.60% | 29,960 |
| Oct 8, 2025 | 1,761.60 | 1,787.00 | 1,756.80 | 1,764.55 | 1,764.55 | -0.05% | 9,792 |
| Oct 7, 2025 | 1,715.20 | 1,787.25 | 1,715.20 | 1,765.35 | 1,765.35 | 2.30% | 57,928 |
| Oct 6, 2025 | 1,700.40 | 1,732.45 | 1,677.95 | 1,725.60 | 1,725.60 | 1.44% | 29,216 |
| Oct 3, 2025 | 1,661.60 | 1,713.10 | 1,661.60 | 1,701.10 | 1,701.10 | 1.56% | 20,869 |
| Oct 1, 2025 | 1,692.05 | 1,711.00 | 1,662.00 | 1,674.95 | 1,674.95 | -1.56% | 18,403 |
| Sep 30, 2025 | 1,696.25 | 1,705.65 | 1,658.00 | 1,701.45 | 1,701.45 | 0.83% | 25,284 |
| Sep 29, 2025 | 1,698.00 | 1,720.35 | 1,678.85 | 1,687.40 | 1,687.40 | 0.52% | 18,498 |
| Sep 26, 2025 | 1,736.20 | 1,750.40 | 1,672.40 | 1,678.65 | 1,678.65 | -4.03% | 22,231 |
| Sep 25, 2025 | 1,706.05 | 1,770.90 | 1,706.05 | 1,749.10 | 1,749.10 | 0.74% | 28,548 |
| Sep 24, 2025 | 1,794.15 | 1,803.20 | 1,682.45 | 1,736.20 | 1,736.20 | -3.64% | 58,797 |
| Sep 23, 2025 | 1,792.05 | 1,809.70 | 1,771.00 | 1,801.75 | 1,801.75 | 0.22% | 14,377 |
| Sep 22, 2025 | 1,792.85 | 1,817.00 | 1,779.90 | 1,797.75 | 1,797.75 | -0.70% | 17,539 |
| Sep 19, 2025 | 1,797.95 | 1,814.45 | 1,770.95 | 1,810.45 | 1,810.45 | 1.16% | 32,658 |
| Sep 18, 2025 | 1,778.00 | 1,796.95 | 1,766.00 | 1,789.75 | 1,789.75 | -0.40% | 23,214 |
| Sep 17, 2025 | 1,836.45 | 1,836.45 | 1,789.00 | 1,796.95 | 1,796.95 | -1.35% | 13,446 |
| Sep 16, 2025 | 1,816.95 | 1,838.30 | 1,803.20 | 1,821.55 | 1,821.55 | 0.81% | 17,867 |
| Sep 15, 2025 | 1,800.55 | 1,817.90 | 1,778.00 | 1,807.00 | 1,807.00 | 0.21% | 11,178 |
| Sep 12, 2025 | 1,801.15 | 1,817.70 | 1,794.00 | 1,803.20 | 1,803.20 | -0.46% | 11,778 |
| Sep 11, 2025 | 1,833.90 | 1,837.75 | 1,800.00 | 1,811.55 | 1,811.55 | -1.08% | 11,534 |
| Sep 10, 2025 | 1,807.00 | 1,841.50 | 1,806.60 | 1,831.35 | 1,831.35 | 1.38% | 203,918 |
| Sep 9, 2025 | 1,790.25 | 1,832.95 | 1,783.40 | 1,806.40 | 1,806.40 | 1.05% | 17,685 |
| Sep 8, 2025 | 1,828.45 | 1,828.45 | 1,781.15 | 1,787.70 | 1,787.70 | -1.92% | 14,788 |
| Sep 5, 2025 | 1,864.10 | 1,875.20 | 1,818.00 | 1,822.70 | 1,822.70 | -2.18% | 19,371 |
| Sep 4, 2025 | 1,890.05 | 1,941.45 | 1,855.55 | 1,863.40 | 1,863.40 | 1.78% | 108,353 |
| Sep 3, 2025 | 1,810.95 | 1,849.00 | 1,809.60 | 1,830.80 | 1,830.80 | 0.24% | 14,088 |
| Sep 2, 2025 | 1,800.05 | 1,845.00 | 1,800.05 | 1,826.45 | 1,826.45 | 0.50% | 24,060 |
| Sep 1, 2025 | 1,756.55 | 1,820.00 | 1,756.55 | 1,817.40 | 1,817.40 | 2.54% | 13,569 |
| Aug 29, 2025 | 1,819.80 | 1,819.80 | 1,760.10 | 1,772.45 | 1,772.45 | -1.92% | 80,511 |
| Aug 28, 2025 | 1,835.35 | 1,843.10 | 1,799.20 | 1,807.15 | 1,807.15 | -1.51% | 18,637 |
| Aug 26, 2025 | 1,892.75 | 1,901.00 | 1,830.00 | 1,834.80 | 1,834.80 | -3.40% | 20,316 |
| Aug 25, 2025 | 1,916.95 | 1,920.90 | 1,883.00 | 1,899.40 | 1,899.40 | -0.38% | 8,197 |
| Aug 22, 2025 | 1,905.65 | 1,928.90 | 1,895.00 | 1,906.70 | 1,906.70 | -0.03% | 50,565 |
| 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 |