PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 1,819.65
-9.75 (-0.53%)
At close: May 21, 2026
BOM:543390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,793.35 | 1,844.90 | 1,772.75 | 1,829.40 | 1,829.40 | 1.45% | 653,565 |
| May 19, 2026 | 1,752.60 | 1,833.70 | 1,750.00 | 1,803.25 | 1,803.25 | 3.08% | 119,704 |
| May 18, 2026 | 1,699.85 | 1,752.00 | 1,675.00 | 1,749.45 | 1,749.45 | 3.64% | 182,785 |
| May 15, 2026 | 1,681.80 | 1,707.00 | 1,662.85 | 1,687.95 | 1,687.95 | 0.37% | 49,236 |
| May 14, 2026 | 1,657.90 | 1,688.00 | 1,632.00 | 1,681.70 | 1,681.70 | 2.76% | 52,819 |
| May 13, 2026 | 1,611.90 | 1,665.00 | 1,594.45 | 1,636.55 | 1,636.55 | 2.08% | 20,024 |
| May 12, 2026 | 1,649.75 | 1,649.75 | 1,595.00 | 1,603.15 | 1,603.15 | -2.36% | 24,011 |
| May 11, 2026 | 1,658.35 | 1,665.30 | 1,613.20 | 1,641.95 | 1,641.95 | -0.11% | 53,475 |
| May 8, 2026 | 1,683.30 | 1,711.55 | 1,634.00 | 1,643.75 | 1,643.75 | -2.36% | 145,873 |
| May 7, 2026 | 1,725.00 | 1,734.00 | 1,610.65 | 1,683.40 | 1,683.40 | -1.15% | 858,956 |
| May 6, 2026 | 1,699.90 | 1,719.00 | 1,668.25 | 1,703.05 | 1,703.05 | 1.39% | 43,963 |
| May 5, 2026 | 1,670.65 | 1,689.35 | 1,648.35 | 1,679.75 | 1,679.75 | 0.55% | 17,770 |
| May 4, 2026 | 1,655.35 | 1,681.95 | 1,638.80 | 1,670.50 | 1,670.50 | 0.23% | 13,877 |
| Apr 30, 2026 | 1,695.75 | 1,695.75 | 1,642.55 | 1,666.70 | 1,666.70 | -0.92% | 20,884 |
| Apr 29, 2026 | 1,691.60 | 1,713.00 | 1,667.20 | 1,682.25 | 1,682.25 | 0.90% | 168,053 |
| Apr 28, 2026 | 1,656.00 | 1,680.90 | 1,644.15 | 1,667.30 | 1,667.30 | 0.28% | 17,012 |
| Apr 27, 2026 | 1,696.65 | 1,727.00 | 1,659.25 | 1,662.65 | 1,662.65 | -2.02% | 105,882 |
| Apr 24, 2026 | 1,675.95 | 1,701.15 | 1,667.00 | 1,696.95 | 1,696.95 | 1.61% | 29,466 |
| Apr 23, 2026 | 1,616.90 | 1,686.20 | 1,614.30 | 1,670.05 | 1,670.05 | 2.73% | 135,656 |
| Apr 22, 2026 | 1,607.15 | 1,644.75 | 1,605.00 | 1,625.60 | 1,625.60 | 0.16% | 259,589 |
| Apr 21, 2026 | 1,619.95 | 1,630.00 | 1,582.00 | 1,623.05 | 1,623.05 | 0.57% | 25,132 |
| Apr 20, 2026 | 1,601.30 | 1,631.00 | 1,582.00 | 1,613.90 | 1,613.90 | 0.83% | 41,301 |
| Apr 17, 2026 | 1,555.65 | 1,628.25 | 1,555.05 | 1,600.65 | 1,600.65 | 3.05% | 488,971 |
| Apr 16, 2026 | 1,497.25 | 1,563.05 | 1,482.40 | 1,553.30 | 1,553.30 | 4.97% | 2,340,759 |
| Apr 15, 2026 | 1,470.00 | 1,498.65 | 1,465.00 | 1,479.80 | 1,479.80 | 1.83% | 731,295 |
| Apr 13, 2026 | 1,475.90 | 1,475.90 | 1,450.00 | 1,453.25 | 1,453.25 | -3.78% | 26,484 |
| Apr 10, 2026 | 1,500.00 | 1,528.05 | 1,492.80 | 1,510.35 | 1,510.35 | 1.17% | 19,537 |
| Apr 9, 2026 | 1,486.15 | 1,516.00 | 1,473.50 | 1,492.85 | 1,492.85 | -0.37% | 15,487 |
| Apr 8, 2026 | 1,488.80 | 1,515.95 | 1,488.05 | 1,498.45 | 1,498.45 | 2.66% | 83,863 |
| Apr 7, 2026 | 1,450.05 | 1,468.30 | 1,430.50 | 1,459.65 | 1,459.65 | -0.76% | 107,486 |
| Apr 6, 2026 | 1,449.85 | 1,475.00 | 1,410.95 | 1,470.90 | 1,470.90 | 3.12% | 15,174 |
| Apr 2, 2026 | 1,424.40 | 1,432.65 | 1,390.65 | 1,426.35 | 1,426.35 | -0.46% | 28,245 |
| Apr 1, 2026 | 1,450.45 | 1,493.95 | 1,429.45 | 1,432.90 | 1,432.90 | 0.33% | 37,132 |
| Mar 30, 2026 | 1,400.15 | 1,452.10 | 1,400.15 | 1,428.20 | 1,428.20 | -2.15% | 90,180 |
| Mar 27, 2026 | 1,451.05 | 1,473.80 | 1,394.40 | 1,459.60 | 1,459.60 | -0.59% | 131,254 |
| Mar 25, 2026 | 1,497.85 | 1,512.20 | 1,461.70 | 1,468.30 | 1,468.30 | 0.49% | 844,812 |
| Mar 24, 2026 | 1,451.45 | 1,485.90 | 1,439.85 | 1,461.20 | 1,461.20 | 1.75% | 25,764 |
| Mar 23, 2026 | 1,476.00 | 1,484.75 | 1,428.45 | 1,436.00 | 1,436.00 | -4.10% | 37,134 |
| Mar 20, 2026 | 1,491.35 | 1,526.10 | 1,490.65 | 1,497.45 | 1,497.45 | 0.52% | 21,656 |
| Mar 19, 2026 | 1,510.20 | 1,515.60 | 1,458.45 | 1,489.65 | 1,489.65 | -3.32% | 46,457 |
| Mar 18, 2026 | 1,505.25 | 1,546.00 | 1,497.10 | 1,540.85 | 1,540.85 | 2.86% | 70,848 |
| Mar 17, 2026 | 1,476.00 | 1,506.00 | 1,466.55 | 1,498.05 | 1,498.05 | 1.50% | 165,519 |
| Mar 16, 2026 | 1,425.40 | 1,483.95 | 1,425.40 | 1,475.90 | 1,475.90 | 2.19% | 31,652 |
| Mar 13, 2026 | 1,449.65 | 1,459.00 | 1,430.00 | 1,444.30 | 1,444.30 | -1.24% | 13,893 |
| Mar 12, 2026 | 1,456.00 | 1,473.55 | 1,435.65 | 1,462.40 | 1,462.40 | -0.04% | 113,955 |
| Mar 11, 2026 | 1,457.95 | 1,501.30 | 1,449.95 | 1,462.95 | 1,462.95 | -0.21% | 19,144 |
| Mar 10, 2026 | 1,447.95 | 1,471.50 | 1,431.90 | 1,466.10 | 1,466.10 | 2.57% | 21,079 |
| Mar 9, 2026 | 1,410.05 | 1,436.95 | 1,363.20 | 1,429.35 | 1,429.35 | 0.08% | 27,322 |
| Mar 6, 2026 | 1,461.95 | 1,465.00 | 1,411.20 | 1,428.15 | 1,428.15 | -3.19% | 71,002 |
| Mar 5, 2026 | 1,485.50 | 1,516.00 | 1,455.00 | 1,475.15 | 1,475.15 | -0.16% | 19,957 |