PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 1,789.75
-7.20 (-0.40%)
At close: Sep 18, 2025
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,797.95 | 1,814.45 | 1,770.95 | 1,810.45 | 1,810.45 | 1.16% | 32,650 |
| 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 |
| 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 |