PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 1,829.95
+86.95 (4.99%)
At close: Sep 16, 2026
BOM:543390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,731.95 | 1,845.00 | 1,711.00 | 1,829.95 | 1,829.95 | 4.99% | 303,700 |
| 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 |
| Aug 14, 2026 | 1,744.00 | 1,754.00 | 1,731.05 | 1,739.00 | 1,739.00 | -0.01% | 11,194 |
| Aug 13, 2026 | 1,709.80 | 1,749.00 | 1,709.80 | 1,739.25 | 1,739.25 | 0.83% | 27,082 |
| Aug 12, 2026 | 1,744.20 | 1,744.20 | 1,691.80 | 1,725.00 | 1,725.00 | -0.46% | 36,043 |
| Aug 11, 2026 | 1,610.05 | 1,746.00 | 1,610.05 | 1,733.00 | 1,733.00 | 6.25% | 361,461 |
| Aug 10, 2026 | 1,600.20 | 1,641.00 | 1,589.55 | 1,631.00 | 1,631.00 | 1.30% | 263,407 |
| Aug 7, 2026 | 1,608.80 | 1,613.30 | 1,582.50 | 1,610.00 | 1,610.00 | 0.78% | 29,745 |
| Aug 6, 2026 | 1,665.00 | 1,665.55 | 1,578.00 | 1,597.50 | 1,597.50 | -1.99% | 726,486 |
| Aug 5, 2026 | 1,620.00 | 1,639.00 | 1,603.10 | 1,630.00 | 1,630.00 | 1.31% | 31,684 |
| Aug 4, 2026 | 1,649.95 | 1,649.95 | 1,592.00 | 1,609.00 | 1,609.00 | -1.21% | 35,350 |
| Aug 3, 2026 | 1,601.45 | 1,639.60 | 1,601.45 | 1,628.70 | 1,628.70 | 1.76% | 29,071 |
| Jul 31, 2026 | 1,587.40 | 1,612.55 | 1,587.40 | 1,600.55 | 1,600.55 | 0.42% | 19,635 |
| Jul 30, 2026 | 1,595.95 | 1,605.15 | 1,580.65 | 1,593.90 | 1,593.90 | -1.02% | 21,842 |
| Jul 29, 2026 | 1,584.50 | 1,620.00 | 1,584.50 | 1,610.40 | 1,610.40 | 1.66% | 35,554 |
| Jul 28, 2026 | 1,546.05 | 1,590.00 | 1,546.05 | 1,584.10 | 1,584.10 | 1.95% | 34,967 |
| Jul 27, 2026 | 1,531.45 | 1,558.30 | 1,531.45 | 1,553.80 | 1,553.80 | 0.99% | 27,480 |
| Jul 24, 2026 | 1,515.00 | 1,546.00 | 1,503.00 | 1,538.55 | 1,538.55 | 0.77% | 187,965 |
| Jul 23, 2026 | 1,545.15 | 1,549.95 | 1,522.30 | 1,526.75 | 1,526.75 | -1.39% | 18,675 |
| Jul 22, 2026 | 1,566.85 | 1,566.85 | 1,532.15 | 1,548.20 | 1,548.20 | -1.19% | 36,500 |
| Jul 21, 2026 | 1,602.35 | 1,602.35 | 1,560.00 | 1,566.85 | 1,566.85 | -1.05% | 94,944 |
| Jul 20, 2026 | 1,576.05 | 1,592.70 | 1,566.95 | 1,583.55 | 1,583.55 | 0.59% | 1,314,708 |
| Jul 17, 2026 | 1,562.70 | 1,609.90 | 1,562.70 | 1,574.20 | 1,574.20 | 0.82% | 67,901 |
| Jul 16, 2026 | 1,614.00 | 1,614.00 | 1,537.70 | 1,561.45 | 1,561.45 | -3.12% | 503,265 |
| Jul 15, 2026 | 1,567.45 | 1,620.00 | 1,567.45 | 1,611.80 | 1,611.80 | 2.85% | 841,373 |
| Jul 14, 2026 | 1,574.90 | 1,590.20 | 1,555.10 | 1,567.10 | 1,567.10 | -1.84% | 343,822 |
| Jul 13, 2026 | 1,570.05 | 1,610.00 | 1,567.05 | 1,596.55 | 1,596.55 | 1.01% | 36,522 |
| Jul 10, 2026 | 1,573.00 | 1,589.00 | 1,568.80 | 1,580.55 | 1,580.55 | 0.48% | 133,552 |
| Jul 9, 2026 | 1,560.30 | 1,594.75 | 1,560.30 | 1,573.00 | 1,573.00 | 0.54% | 220,188 |
| Jul 8, 2026 | 1,592.00 | 1,596.80 | 1,554.10 | 1,564.60 | 1,564.60 | -2.68% | 565,168 |