PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 986.10
-21.90 (-2.17%)
At close: Oct 28, 2026
BOM:543390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,016.10 | 1,016.10 | 982.00 | 986.10 | 986.10 | -2.17% | 85,792 |
| Oct 27, 2026 | 1,025.30 | 1,040.60 | 1,004.95 | 1,008.00 | 1,008.00 | -0.88% | 50,130 |
| Oct 26, 2026 | 1,011.00 | 1,032.50 | 1,006.10 | 1,017.00 | 1,017.00 | 0.59% | 108,316 |
| Oct 23, 2026 | 1,034.95 | 1,037.00 | 1,003.25 | 1,011.00 | 1,011.00 | -2.69% | 131,854 |
| Oct 22, 2026 | 1,010.00 | 1,049.25 | 995.00 | 1,039.00 | 1,039.00 | 2.87% | 370,990 |
| Oct 21, 2026 | 1,034.95 | 1,041.00 | 1,006.00 | 1,010.00 | 1,010.00 | -2.23% | 66,708 |
| Oct 19, 2026 | 1,069.35 | 1,069.35 | 1,033.00 | 1,033.05 | 1,033.05 | -3.00% | 69,711 |
| Oct 16, 2026 | 1,079.00 | 1,091.90 | 1,059.00 | 1,065.00 | 1,065.00 | -1.21% | 97,302 |
| Oct 15, 2026 | 1,055.00 | 1,091.00 | 1,050.60 | 1,078.00 | 1,078.00 | 1.98% | 389,345 |
| Oct 14, 2026 | 1,067.00 | 1,072.80 | 1,035.45 | 1,057.05 | 1,057.05 | -0.75% | 146,711 |
| Oct 13, 2026 | 1,049.05 | 1,086.85 | 1,049.05 | 1,065.00 | 1,065.00 | 1.53% | 243,389 |
| Oct 12, 2026 | 1,014.95 | 1,059.00 | 1,011.05 | 1,048.90 | 1,048.90 | 3.74% | 167,245 |
| Oct 9, 2026 | 996.75 | 1,026.70 | 993.75 | 1,011.05 | 1,011.05 | 1.41% | 150,481 |
| Oct 8, 2026 | 1,042.05 | 1,047.00 | 995.05 | 997.00 | 997.00 | -4.12% | 139,886 |
| Oct 7, 2026 | 1,036.20 | 1,041.85 | 1,011.70 | 1,039.85 | 1,039.85 | 0.52% | 222,838 |
| Oct 6, 2026 | 984.00 | 1,041.90 | 972.65 | 1,034.50 | 1,034.50 | 5.56% | 821,135 |
| Oct 5, 2026 | 984.05 | 1,006.20 | 945.00 | 980.00 | 980.00 | -0.31% | 1,110,240 |
| Oct 1, 2026 | 1,045.55 | 1,058.50 | 965.00 | 983.00 | 983.00 | -7.69% | 1,592,311 |
| Sep 30, 2026 | 1,086.10 | 1,091.00 | 1,040.00 | 1,064.90 | 1,064.90 | -1.77% | 829,163 |
| Sep 29, 2026 | 1,163.95 | 1,163.95 | 1,076.35 | 1,084.10 | 1,084.10 | -5.89% | 1,220,014 |
| Sep 28, 2026 | 1,175.00 | 1,213.70 | 1,135.40 | 1,151.90 | 1,151.90 | -1.17% | 705,628 |
| Sep 25, 2026 | 1,131.05 | 1,262.00 | 1,115.10 | 1,165.50 | 1,165.50 | -3.68% | 2,297,071 |
| Sep 24, 2026 | 1,701.00 | 1,701.00 | 1,210.00 | 1,210.00 | 1,210.00 | -35.98% | 542,309 |
| Sep 23, 2026 | 1,800.00 | 1,904.00 | 1,800.00 | 1,890.00 | 1,890.00 | 5.00% | 104,828 |
| Sep 22, 2026 | 1,797.70 | 1,805.20 | 1,773.55 | 1,800.00 | 1,800.00 | 0.11% | 19,734 |
| Sep 21, 2026 | 1,745.95 | 1,798.25 | 1,745.95 | 1,798.00 | 1,798.00 | 3.33% | 134,932 |
| Sep 18, 2026 | 1,787.65 | 1,796.80 | 1,740.00 | 1,740.00 | 1,740.00 | -1.26% | 104,439 |
| Sep 17, 2026 | 1,835.35 | 1,844.20 | 1,719.30 | 1,762.25 | 1,762.25 | -3.70% | 588,825 |
| Sep 16, 2026 | 1,731.95 | 1,845.00 | 1,711.00 | 1,829.95 | 1,829.95 | 4.99% | 313,850 |
| Sep 15, 2026 | 1,800.80 | 1,802.65 | 1,743.00 | 1,743.00 | 1,743.00 | -2.94% | 50,569 |
| Sep 11, 2026 | 1,784.90 | 1,812.30 | 1,758.60 | 1,795.75 | 1,795.75 | -0.40% | 28,352 |
| Sep 10, 2026 | 1,793.70 | 1,807.80 | 1,780.45 | 1,803.00 | 1,803.00 | 0.21% | 11,647 |
| Sep 9, 2026 | 1,818.95 | 1,818.95 | 1,789.00 | 1,799.30 | 1,799.30 | -1.23% | 213,609 |
| Sep 8, 2026 | 1,795.75 | 1,827.75 | 1,778.00 | 1,821.65 | 1,821.65 | 1.77% | 13,443 |
| Sep 7, 2026 | 1,835.25 | 1,842.05 | 1,754.10 | 1,790.00 | 1,790.00 | -3.40% | 151,370 |
| Sep 4, 2026 | 1,850.00 | 1,860.80 | 1,830.00 | 1,853.00 | 1,853.00 | 0.42% | 177,990 |
| Sep 3, 2026 | 1,845.35 | 1,862.15 | 1,834.70 | 1,845.20 | 1,845.20 | 0.28% | 192,870 |
| Sep 2, 2026 | 1,832.70 | 1,858.00 | 1,808.90 | 1,840.10 | 1,840.10 | 0.36% | 195,869 |
| Sep 1, 2026 | 1,846.25 | 1,847.05 | 1,814.80 | 1,833.45 | 1,833.45 | 0.30% | 317,380 |
| Aug 31, 2026 | 1,783.00 | 1,828.80 | 1,783.00 | 1,828.00 | 1,828.00 | 0.71% | 281,573 |
| Aug 28, 2026 | 1,865.75 | 1,865.75 | 1,804.00 | 1,815.20 | 1,815.20 | -0.81% | 7,963 |
| Aug 27, 2026 | 1,845.05 | 1,851.90 | 1,821.05 | 1,830.00 | 1,830.00 | -0.54% | 335,980 |
| Aug 26, 2026 | 1,800.20 | 1,874.45 | 1,800.20 | 1,840.00 | 1,840.00 | 2.34% | 56,846 |
| Aug 25, 2026 | 1,808.85 | 1,813.70 | 1,775.95 | 1,798.00 | 1,798.00 | 0.49% | 130,953 |
| Aug 24, 2026 | 1,809.80 | 1,811.60 | 1,774.00 | 1,789.20 | 1,789.20 | -0.10% | 39,014 |
| Aug 21, 2026 | 1,787.85 | 1,798.95 | 1,757.85 | 1,791.05 | 1,791.05 | 1.15% | 95,634 |
| Aug 20, 2026 | 1,786.50 | 1,803.15 | 1,764.00 | 1,770.60 | 1,770.60 | -0.53% | 257,722 |
| Aug 19, 2026 | 1,750.40 | 1,798.55 | 1,743.40 | 1,780.00 | 1,780.00 | 1.83% | 153,534 |
| Aug 18, 2026 | 1,725.20 | 1,767.00 | 1,721.00 | 1,748.00 | 1,748.00 | 1.08% | 54,141 |
| Aug 17, 2026 | 1,739.85 | 1,764.55 | 1,723.05 | 1,729.30 | 1,729.30 | -0.56% | 58,838 |