Skip to main content
logo
PB Fintech Limited (BOM:543390)
India flag India · Delayed Price · Currency is INR
1,826.60
-36.75 (-1.97%)
At close: Dec 31, 2025

PB Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20251,860.001,868.501,810.101,826.601,826.60-1.97%19,023
Dec 30, 20251,899.551,899.551,846.851,863.351,863.35-2.03%20,566
Dec 29, 20251,892.101,925.001,891.001,902.051,902.05-0.40%15,818
Dec 26, 20251,915.901,932.751,903.651,909.701,909.70-0.32%5,624
Dec 24, 20251,912.901,936.801,911.151,915.901,915.900.16%112,052
Dec 23, 20251,870.901,923.951,870.901,912.851,912.851.70%36,548
Dec 22, 20251,890.601,895.701,876.301,880.851,880.85-0.44%532,121
Dec 19, 20251,834.001,892.351,822.851,889.151,889.152.98%42,131
Dec 18, 20251,774.001,837.751,760.951,834.451,834.453.88%37,604
Dec 17, 20251,807.251,824.901,755.651,765.851,765.85-3.01%114,383
Dec 16, 20251,929.951,929.951,813.051,820.601,820.60-5.44%63,976
Dec 15, 20251,898.651,929.851,875.351,925.301,925.300.04%22,317
Dec 12, 20251,942.151,958.801,914.801,924.501,924.50-1.21%38,888
Dec 11, 20251,939.001,952.151,904.651,948.151,948.151.33%20,206
Dec 10, 20251,957.001,962.401,906.251,922.551,922.55-1.80%29,450
Dec 9, 20251,912.001,963.001,873.401,957.751,957.752.30%55,906
Dec 8, 20251,895.151,929.401,894.701,913.701,913.701.02%51,704
Dec 5, 20251,854.601,899.001,854.601,894.451,894.452.15%36,798
Dec 4, 20251,835.751,889.201,835.751,854.601,854.600.76%143,258
Dec 3, 20251,864.451,864.451,818.001,840.551,840.55-1.41%16,042
Dec 2, 20251,874.951,880.451,842.001,866.901,866.900.14%31,017
Dec 1, 20251,818.001,873.851,816.101,864.301,864.302.51%293,088
Nov 28, 20251,808.701,821.001,790.801,818.651,818.650.59%3,571
Nov 27, 20251,801.001,815.151,786.051,808.051,808.051.21%14,768
Nov 26, 20251,771.251,801.801,768.001,786.501,786.501.16%12,742
Nov 25, 20251,782.701,793.701,755.001,766.101,766.10-0.93%13,368
Nov 24, 20251,820.001,822.051,776.901,782.701,782.70-1.59%20,546
Nov 21, 20251,847.951,847.951,797.951,811.501,811.50-1.75%15,367
Nov 20, 20251,844.051,859.451,826.151,843.751,843.75-0.43%23,704
Nov 19, 20251,795.001,866.851,795.001,851.651,851.652.86%33,214
Nov 18, 20251,814.101,832.701,789.001,800.101,800.10-0.89%27,382
Nov 17, 20251,744.001,821.751,721.901,816.351,816.354.79%1,007,160
Nov 14, 20251,736.251,748.401,713.801,733.251,733.25-0.14%24,492
Nov 13, 20251,771.551,773.651,730.001,735.701,735.70-2.92%25,177
Nov 12, 20251,808.701,808.701,778.451,787.951,787.95-0.47%96,149
Nov 11, 20251,833.851,833.851,767.401,796.401,796.40-0.10%10,783
Nov 10, 20251,781.351,813.651,762.151,798.151,798.150.60%95,278
Nov 7, 20251,753.851,805.601,730.001,787.451,787.451.74%856,066
Nov 6, 20251,794.251,810.001,729.101,756.951,756.95-3.62%35,044
Nov 4, 20251,807.001,859.901,807.001,822.901,822.900.66%39,853
Nov 3, 20251,776.201,824.751,768.301,810.951,810.951.32%32,710
Oct 31, 20251,842.001,849.751,781.601,787.351,787.35-3.02%29,032
Oct 30, 20251,802.901,849.901,765.051,843.001,843.006.97%330,918
Oct 29, 20251,788.951,788.951,709.001,722.901,722.90-2.93%23,405
Oct 28, 20251,746.651,788.401,733.001,774.851,774.851.48%25,936
Oct 27, 20251,676.501,756.201,676.501,749.051,749.053.73%46,918
Oct 24, 20251,676.501,690.901,652.001,686.101,686.101.05%16,159
Oct 23, 20251,645.401,685.401,642.901,668.601,668.601.99%29,391
Oct 21, 20251,643.051,652.601,633.751,636.101,636.10-0.42%3,571
Oct 20, 20251,641.551,677.201,631.651,643.051,643.05-0.32%67,293