PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 1,428.20
-31.40 (-2.15%)
At close: Mar 30, 2026
BOM:543390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,400.15 | 1,452.10 | 1,400.15 | 1,428.20 | 1,428.20 | -2.15% | 90,180 |
| Mar 27, 2026 | 1,451.05 | 1,473.80 | 1,394.40 | 1,459.60 | 1,459.60 | -0.59% | 131,254 |
| Mar 25, 2026 | 1,497.85 | 1,512.20 | 1,461.70 | 1,468.30 | 1,468.30 | 0.49% | 844,812 |
| Mar 24, 2026 | 1,451.45 | 1,485.90 | 1,439.85 | 1,461.20 | 1,461.20 | 1.75% | 25,764 |
| Mar 23, 2026 | 1,476.00 | 1,484.75 | 1,428.45 | 1,436.00 | 1,436.00 | -4.10% | 37,134 |
| Mar 20, 2026 | 1,491.35 | 1,526.10 | 1,490.65 | 1,497.45 | 1,497.45 | 0.52% | 21,656 |
| Mar 19, 2026 | 1,510.20 | 1,515.60 | 1,458.45 | 1,489.65 | 1,489.65 | -3.32% | 46,457 |
| Mar 18, 2026 | 1,505.25 | 1,546.00 | 1,497.10 | 1,540.85 | 1,540.85 | 2.86% | 70,848 |
| Mar 17, 2026 | 1,476.00 | 1,506.00 | 1,466.55 | 1,498.05 | 1,498.05 | 1.50% | 165,519 |
| Mar 16, 2026 | 1,425.40 | 1,483.95 | 1,425.40 | 1,475.90 | 1,475.90 | 2.19% | 31,652 |
| Mar 13, 2026 | 1,449.65 | 1,459.00 | 1,430.00 | 1,444.30 | 1,444.30 | -1.24% | 13,893 |
| Mar 12, 2026 | 1,456.00 | 1,473.55 | 1,435.65 | 1,462.40 | 1,462.40 | -0.04% | 113,955 |
| Mar 11, 2026 | 1,457.95 | 1,501.30 | 1,449.95 | 1,462.95 | 1,462.95 | -0.21% | 19,144 |
| Mar 10, 2026 | 1,447.95 | 1,471.50 | 1,431.90 | 1,466.10 | 1,466.10 | 2.57% | 21,079 |
| Mar 9, 2026 | 1,410.05 | 1,436.95 | 1,363.20 | 1,429.35 | 1,429.35 | 0.08% | 27,322 |
| Mar 6, 2026 | 1,461.95 | 1,465.00 | 1,411.20 | 1,428.15 | 1,428.15 | -3.19% | 71,002 |
| Mar 5, 2026 | 1,485.50 | 1,516.00 | 1,455.00 | 1,475.15 | 1,475.15 | -0.16% | 19,957 |
| Mar 4, 2026 | 1,441.50 | 1,486.00 | 1,441.50 | 1,477.55 | 1,477.55 | 0.60% | 106,643 |
| Mar 2, 2026 | 1,334.20 | 1,486.00 | 1,334.20 | 1,468.80 | 1,468.80 | -0.91% | 28,820 |
| Feb 27, 2026 | 1,526.00 | 1,533.05 | 1,474.95 | 1,482.35 | 1,482.35 | -2.76% | 35,432 |
| Feb 26, 2026 | 1,519.80 | 1,533.60 | 1,508.25 | 1,524.50 | 1,524.50 | 0.38% | 17,327 |
| Feb 25, 2026 | 1,492.35 | 1,539.00 | 1,492.35 | 1,518.70 | 1,518.70 | 1.52% | 104,465 |
| Feb 24, 2026 | 1,493.85 | 1,506.80 | 1,471.50 | 1,495.90 | 1,495.90 | -0.04% | 48,735 |
| Feb 23, 2026 | 1,505.25 | 1,549.40 | 1,485.05 | 1,496.55 | 1,496.55 | -1.11% | 46,485 |
| Feb 20, 2026 | 1,440.05 | 1,526.80 | 1,440.05 | 1,513.30 | 1,513.30 | 3.21% | 58,196 |
| Feb 19, 2026 | 1,481.05 | 1,507.95 | 1,461.00 | 1,466.20 | 1,466.20 | -2.40% | 32,282 |
| Feb 18, 2026 | 1,480.90 | 1,519.70 | 1,480.90 | 1,502.25 | 1,502.25 | 0.58% | 20,475 |
| Feb 17, 2026 | 1,485.55 | 1,513.75 | 1,477.10 | 1,493.65 | 1,493.65 | -0.64% | 39,217 |
| Feb 16, 2026 | 1,502.75 | 1,526.35 | 1,492.75 | 1,503.20 | 1,503.20 | -1.39% | 33,514 |
| Feb 13, 2026 | 1,523.25 | 1,556.00 | 1,520.00 | 1,524.45 | 1,524.45 | -1.83% | 16,411 |
| Feb 12, 2026 | 1,561.25 | 1,565.00 | 1,523.65 | 1,552.85 | 1,552.85 | -0.05% | 23,774 |
| Feb 11, 2026 | 1,506.35 | 1,561.70 | 1,506.35 | 1,553.70 | 1,553.70 | 2.97% | 92,042 |
| Feb 10, 2026 | 1,560.95 | 1,560.95 | 1,477.00 | 1,508.95 | 1,508.95 | -1.48% | 424,640 |
| Feb 9, 2026 | 1,505.00 | 1,571.05 | 1,505.00 | 1,531.60 | 1,531.60 | 1.89% | 432,501 |
| Feb 6, 2026 | 1,507.15 | 1,540.90 | 1,462.35 | 1,503.15 | 1,503.15 | -3.16% | 843,044 |
| Feb 5, 2026 | 1,439.85 | 1,583.80 | 1,412.15 | 1,552.20 | 1,552.20 | 7.80% | 3,393,870 |
| Feb 4, 2026 | 1,462.95 | 1,462.95 | 1,421.40 | 1,439.85 | 1,439.85 | -1.53% | 2,948,339 |
| Feb 3, 2026 | 1,639.60 | 1,639.60 | 1,450.00 | 1,462.25 | 1,462.25 | -6.41% | 3,613,168 |
| Feb 2, 2026 | 1,585.95 | 1,619.00 | 1,535.00 | 1,562.35 | 1,562.35 | -3.44% | 57,350 |
| Feb 1, 2026 | 1,652.20 | 1,661.25 | 1,581.55 | 1,618.00 | 1,618.00 | -2.11% | 28,447 |
| Jan 30, 2026 | 1,626.40 | 1,663.70 | 1,591.30 | 1,652.80 | 1,652.80 | 0.53% | 37,414 |
| Jan 29, 2026 | 1,676.45 | 1,676.45 | 1,624.20 | 1,644.10 | 1,644.10 | -0.55% | 81,968 |
| Jan 28, 2026 | 1,605.05 | 1,659.80 | 1,605.05 | 1,653.25 | 1,653.25 | 1.41% | 35,378 |
| Jan 27, 2026 | 1,709.95 | 1,709.95 | 1,594.25 | 1,630.30 | 1,630.30 | -2.85% | 29,341 |
| Jan 23, 2026 | 1,714.00 | 1,719.00 | 1,632.05 | 1,678.15 | 1,678.15 | -2.12% | 439,164 |
| Jan 22, 2026 | 1,665.05 | 1,720.00 | 1,665.05 | 1,714.55 | 1,714.55 | 3.06% | 10,933 |
| Jan 21, 2026 | 1,657.90 | 1,668.10 | 1,623.00 | 1,663.65 | 1,663.65 | 0.35% | 15,710 |
| Jan 20, 2026 | 1,672.90 | 1,677.00 | 1,638.00 | 1,657.85 | 1,657.85 | -1.47% | 21,872 |
| Jan 19, 2026 | 1,627.35 | 1,685.00 | 1,609.30 | 1,682.65 | 1,682.65 | 3.88% | 27,901 |
| Jan 16, 2026 | 1,651.15 | 1,659.55 | 1,610.00 | 1,619.80 | 1,619.80 | -1.65% | 39,323 |