PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 1,678.15
-36.40 (-2.12%)
At close: Jan 23, 2026
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,635.00 | 1,650.80 | 1,619.65 | 1,647.00 | 1,647.00 | 0.52% | 172,022 |
| Jan 13, 2026 | 1,675.30 | 1,676.05 | 1,630.00 | 1,638.40 | 1,638.40 | -2.20% | 13,193 |
| Jan 12, 2026 | 1,696.00 | 1,701.90 | 1,655.45 | 1,675.20 | 1,675.20 | -0.86% | 11,641 |
| Jan 9, 2026 | 1,682.90 | 1,699.50 | 1,668.20 | 1,689.70 | 1,689.70 | -0.22% | 30,220 |
| Jan 8, 2026 | 1,724.55 | 1,724.55 | 1,670.40 | 1,693.35 | 1,693.35 | -1.50% | 910,331 |
| Jan 7, 2026 | 1,750.55 | 1,750.55 | 1,702.00 | 1,719.05 | 1,719.05 | -1.39% | 13,868 |
| Jan 6, 2026 | 1,760.75 | 1,784.90 | 1,733.10 | 1,743.35 | 1,743.35 | -1.48% | 21,962 |
| Jan 5, 2026 | 1,785.75 | 1,796.80 | 1,758.00 | 1,769.55 | 1,769.55 | -0.75% | 24,663 |
| Jan 2, 2026 | 1,805.70 | 1,805.80 | 1,777.30 | 1,782.90 | 1,782.90 | -1.07% | 16,022 |
| Jan 1, 2026 | 1,830.50 | 1,846.70 | 1,801.00 | 1,802.10 | 1,802.10 | -1.34% | 22,007 |
| Dec 31, 2025 | 1,860.00 | 1,868.50 | 1,810.10 | 1,826.60 | 1,826.60 | -1.97% | 19,023 |
| Dec 30, 2025 | 1,899.55 | 1,899.55 | 1,846.85 | 1,863.35 | 1,863.35 | -2.03% | 20,566 |
| Dec 29, 2025 | 1,892.10 | 1,925.00 | 1,891.00 | 1,902.05 | 1,902.05 | -0.40% | 15,818 |
| Dec 26, 2025 | 1,915.90 | 1,932.75 | 1,903.65 | 1,909.70 | 1,909.70 | -0.32% | 5,624 |
| Dec 24, 2025 | 1,912.90 | 1,936.80 | 1,911.15 | 1,915.90 | 1,915.90 | 0.16% | 112,052 |
| Dec 23, 2025 | 1,870.90 | 1,923.95 | 1,870.90 | 1,912.85 | 1,912.85 | 1.70% | 36,548 |
| Dec 22, 2025 | 1,890.60 | 1,895.70 | 1,876.30 | 1,880.85 | 1,880.85 | -0.44% | 532,121 |
| Dec 19, 2025 | 1,834.00 | 1,892.35 | 1,822.85 | 1,889.15 | 1,889.15 | 2.98% | 42,131 |
| Dec 18, 2025 | 1,774.00 | 1,837.75 | 1,760.95 | 1,834.45 | 1,834.45 | 3.88% | 37,604 |
| Dec 17, 2025 | 1,807.25 | 1,824.90 | 1,755.65 | 1,765.85 | 1,765.85 | -3.01% | 114,383 |
| Dec 16, 2025 | 1,929.95 | 1,929.95 | 1,813.05 | 1,820.60 | 1,820.60 | -5.44% | 63,976 |
| Dec 15, 2025 | 1,898.65 | 1,929.85 | 1,875.35 | 1,925.30 | 1,925.30 | 0.04% | 22,317 |
| Dec 12, 2025 | 1,942.15 | 1,958.80 | 1,914.80 | 1,924.50 | 1,924.50 | -1.21% | 38,888 |
| Dec 11, 2025 | 1,939.00 | 1,952.15 | 1,904.65 | 1,948.15 | 1,948.15 | 1.33% | 20,206 |
| Dec 10, 2025 | 1,957.00 | 1,962.40 | 1,906.25 | 1,922.55 | 1,922.55 | -1.80% | 29,450 |
| Dec 9, 2025 | 1,912.00 | 1,963.00 | 1,873.40 | 1,957.75 | 1,957.75 | 2.30% | 55,906 |
| Dec 8, 2025 | 1,895.15 | 1,929.40 | 1,894.70 | 1,913.70 | 1,913.70 | 1.02% | 51,704 |
| Dec 5, 2025 | 1,854.60 | 1,899.00 | 1,854.60 | 1,894.45 | 1,894.45 | 2.15% | 36,798 |
| Dec 4, 2025 | 1,835.75 | 1,889.20 | 1,835.75 | 1,854.60 | 1,854.60 | 0.76% | 143,258 |
| Dec 3, 2025 | 1,864.45 | 1,864.45 | 1,818.00 | 1,840.55 | 1,840.55 | -1.41% | 16,042 |
| Dec 2, 2025 | 1,874.95 | 1,880.45 | 1,842.00 | 1,866.90 | 1,866.90 | 0.14% | 31,017 |
| Dec 1, 2025 | 1,818.00 | 1,873.85 | 1,816.10 | 1,864.30 | 1,864.30 | 2.51% | 293,088 |
| Nov 28, 2025 | 1,808.70 | 1,821.00 | 1,790.80 | 1,818.65 | 1,818.65 | 0.59% | 3,571 |
| Nov 27, 2025 | 1,801.00 | 1,815.15 | 1,786.05 | 1,808.05 | 1,808.05 | 1.21% | 14,768 |
| Nov 26, 2025 | 1,771.25 | 1,801.80 | 1,768.00 | 1,786.50 | 1,786.50 | 1.16% | 12,742 |
| Nov 25, 2025 | 1,782.70 | 1,793.70 | 1,755.00 | 1,766.10 | 1,766.10 | -0.93% | 13,368 |
| Nov 24, 2025 | 1,820.00 | 1,822.05 | 1,776.90 | 1,782.70 | 1,782.70 | -1.59% | 20,546 |
| Nov 21, 2025 | 1,847.95 | 1,847.95 | 1,797.95 | 1,811.50 | 1,811.50 | -1.75% | 15,367 |
| Nov 20, 2025 | 1,844.05 | 1,859.45 | 1,826.15 | 1,843.75 | 1,843.75 | -0.43% | 23,704 |
| Nov 19, 2025 | 1,795.00 | 1,866.85 | 1,795.00 | 1,851.65 | 1,851.65 | 2.86% | 33,214 |
| Nov 18, 2025 | 1,814.10 | 1,832.70 | 1,789.00 | 1,800.10 | 1,800.10 | -0.89% | 27,382 |
| Nov 17, 2025 | 1,744.00 | 1,821.75 | 1,721.90 | 1,816.35 | 1,816.35 | 4.79% | 1,007,160 |
| Nov 14, 2025 | 1,736.25 | 1,748.40 | 1,713.80 | 1,733.25 | 1,733.25 | -0.14% | 24,492 |
| Nov 13, 2025 | 1,771.55 | 1,773.65 | 1,730.00 | 1,735.70 | 1,735.70 | -2.92% | 25,177 |