PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 1,780.55
-31.90 (-1.76%)
At close: Aug 1, 2025
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1,859.95 | 1,863.00 | 1,837.65 | 1,854.35 | 1,854.35 | 0.02% | 9,332 |
| Jul 8, 2025 | 1,825.00 | 1,857.35 | 1,802.00 | 1,854.05 | 1,854.05 | 1.75% | 21,103 |
| Jul 7, 2025 | 1,809.95 | 1,829.70 | 1,778.60 | 1,822.10 | 1,822.10 | 1.56% | 19,424 |
| Jul 4, 2025 | 1,819.75 | 1,820.00 | 1,764.00 | 1,794.15 | 1,794.15 | -0.82% | 24,507 |
| Jul 3, 2025 | 1,854.25 | 1,862.35 | 1,798.00 | 1,809.05 | 1,809.05 | -0.59% | 14,582 |
| Jul 2, 2025 | 1,811.20 | 1,855.35 | 1,790.75 | 1,819.80 | 1,819.80 | -0.69% | 38,902 |
| Jul 1, 2025 | 1,825.00 | 1,844.00 | 1,791.35 | 1,832.50 | 1,832.50 | 0.59% | 17,373 |
| Jun 30, 2025 | 1,826.15 | 1,838.05 | 1,804.85 | 1,821.75 | 1,821.75 | -0.11% | 119,110 |
| Jun 27, 2025 | 1,857.95 | 1,869.50 | 1,809.10 | 1,823.70 | 1,823.70 | -0.60% | 24,882 |
| Jun 26, 2025 | 1,851.05 | 1,879.10 | 1,805.00 | 1,834.70 | 1,834.70 | -0.27% | 52,289 |
| Jun 25, 2025 | 1,870.00 | 1,873.00 | 1,832.00 | 1,839.75 | 1,839.75 | -1.43% | 14,496 |
| Jun 24, 2025 | 1,914.75 | 1,940.50 | 1,858.00 | 1,866.50 | 1,866.50 | -1.75% | 28,340 |
| Jun 23, 2025 | 1,880.00 | 1,913.60 | 1,866.60 | 1,899.65 | 1,899.65 | -0.14% | 18,526 |
| Jun 20, 2025 | 1,899.65 | 1,911.40 | 1,857.80 | 1,902.30 | 1,902.30 | 2.05% | 22,188 |
| Jun 19, 2025 | 1,919.50 | 1,919.50 | 1,861.65 | 1,864.10 | 1,864.10 | -1.48% | 9,887 |
| Jun 18, 2025 | 1,940.00 | 1,940.00 | 1,877.80 | 1,892.10 | 1,892.10 | -3.00% | 40,117 |
| Jun 17, 2025 | 1,939.95 | 1,977.75 | 1,908.80 | 1,950.65 | 1,950.65 | 2.19% | 44,648 |
| Jun 16, 2025 | 1,886.35 | 1,917.15 | 1,848.60 | 1,908.80 | 1,908.80 | 1.20% | 78,792 |
| Jun 13, 2025 | 1,830.00 | 1,898.00 | 1,819.50 | 1,886.10 | 1,886.10 | 0.90% | 38,743 |
| Jun 12, 2025 | 1,900.75 | 1,918.00 | 1,862.50 | 1,869.20 | 1,869.20 | -1.07% | 31,319 |
| Jun 11, 2025 | 1,872.60 | 1,895.00 | 1,855.00 | 1,889.35 | 1,889.35 | 0.91% | 19,849 |
| Jun 10, 2025 | 1,906.00 | 1,908.70 | 1,865.70 | 1,872.25 | 1,872.25 | -1.77% | 38,503 |
| Jun 9, 2025 | 1,943.45 | 1,954.35 | 1,890.40 | 1,906.00 | 1,906.00 | -0.57% | 46,490 |
| Jun 6, 2025 | 1,887.25 | 1,921.00 | 1,872.05 | 1,916.90 | 1,916.90 | 1.57% | 52,933 |
| Jun 5, 2025 | 1,845.25 | 1,894.10 | 1,839.25 | 1,887.30 | 1,887.30 | 2.48% | 63,112 |
| Jun 4, 2025 | 1,749.90 | 1,849.00 | 1,749.85 | 1,841.60 | 1,841.60 | 5.86% | 72,285 |
| Jun 3, 2025 | 1,800.05 | 1,800.05 | 1,724.10 | 1,739.65 | 1,739.65 | -1.06% | 44,621 |
| Jun 2, 2025 | 1,740.20 | 1,785.60 | 1,740.20 | 1,758.30 | 1,758.30 | -0.14% | 12,927 |
| May 30, 2025 | 1,777.75 | 1,787.70 | 1,751.50 | 1,760.70 | 1,760.70 | -1.51% | 12,197 |
| May 29, 2025 | 1,755.00 | 1,797.00 | 1,753.10 | 1,787.70 | 1,787.70 | 2.56% | 16,608 |
| May 28, 2025 | 1,782.20 | 1,786.15 | 1,739.45 | 1,743.15 | 1,743.15 | -2.38% | 44,147 |
| May 27, 2025 | 1,782.00 | 1,801.70 | 1,752.00 | 1,785.70 | 1,785.70 | -0.05% | 23,986 |
| May 26, 2025 | 1,751.10 | 1,807.05 | 1,751.10 | 1,786.65 | 1,786.65 | 0.41% | 54,219 |