PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 1,580.55
+7.55 (0.48%)
At close: Jul 10, 2026
BOM:543390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,572.45 | 1,615.00 | 1,551.90 | 1,607.75 | 1,607.75 | 1.69% | 89,039 |
| Jul 6, 2026 | 1,570.55 | 1,592.85 | 1,562.00 | 1,581.10 | 1,581.10 | -0.65% | 163,279 |
| Jul 3, 2026 | 1,620.15 | 1,620.20 | 1,544.45 | 1,591.40 | 1,591.40 | -5.25% | 1,878,790 |
| Jul 2, 2026 | 1,680.10 | 1,705.00 | 1,644.00 | 1,679.55 | 1,679.55 | -0.30% | 32,832 |
| Jul 1, 2026 | 1,625.00 | 1,690.00 | 1,625.00 | 1,684.60 | 1,684.60 | 3.41% | 37,973 |
| Jun 30, 2026 | 1,632.35 | 1,657.80 | 1,611.00 | 1,629.10 | 1,629.10 | 0.30% | 83,795 |
| Jun 29, 2026 | 1,619.70 | 1,657.55 | 1,590.00 | 1,624.25 | 1,624.25 | 0.28% | 106,009 |
| Jun 25, 2026 | 1,641.00 | 1,657.80 | 1,601.40 | 1,619.70 | 1,619.70 | -0.96% | 141,277 |
| Jun 24, 2026 | 1,611.55 | 1,646.50 | 1,600.80 | 1,635.35 | 1,635.35 | 0.83% | 17,535 |
| Jun 23, 2026 | 1,668.65 | 1,677.60 | 1,617.10 | 1,621.85 | 1,621.85 | -2.99% | 167,674 |
| Jun 22, 2026 | 1,664.95 | 1,711.00 | 1,660.25 | 1,671.90 | 1,671.90 | 2.23% | 359,515 |
| Jun 19, 2026 | 1,600.60 | 1,643.45 | 1,600.60 | 1,635.45 | 1,635.45 | 0.96% | 39,928 |
| Jun 18, 2026 | 1,620.00 | 1,629.60 | 1,604.45 | 1,619.90 | 1,619.90 | -0.36% | 16,394 |
| Jun 17, 2026 | 1,602.60 | 1,629.65 | 1,587.80 | 1,625.80 | 1,625.80 | 1.72% | 27,508 |
| Jun 16, 2026 | 1,589.70 | 1,603.70 | 1,572.55 | 1,598.25 | 1,598.25 | 1.14% | 19,591 |
| Jun 15, 2026 | 1,569.95 | 1,591.90 | 1,553.10 | 1,580.20 | 1,580.20 | 2.14% | 38,910 |
| Jun 12, 2026 | 1,530.95 | 1,551.60 | 1,495.00 | 1,547.15 | 1,547.15 | 2.87% | 406,816 |
| Jun 11, 2026 | 1,517.80 | 1,529.75 | 1,491.00 | 1,504.00 | 1,504.00 | -0.30% | 58,025 |
| Jun 10, 2026 | 1,505.40 | 1,540.90 | 1,496.00 | 1,508.50 | 1,508.50 | 0.79% | 55,429 |
| Jun 9, 2026 | 1,535.20 | 1,535.20 | 1,478.50 | 1,496.70 | 1,496.70 | -0.96% | 284,929 |
| Jun 8, 2026 | 1,516.50 | 1,544.25 | 1,503.25 | 1,511.25 | 1,511.25 | -1.52% | 127,265 |
| Jun 5, 2026 | 1,502.45 | 1,560.00 | 1,500.55 | 1,534.60 | 1,534.60 | -0.16% | 1,358,901 |
| Jun 4, 2026 | 1,578.00 | 1,590.40 | 1,528.05 | 1,537.00 | 1,537.00 | -2.60% | 720,286 |
| Jun 3, 2026 | 1,647.10 | 1,661.00 | 1,551.25 | 1,578.05 | 1,578.05 | -4.06% | 785,376 |
| Jun 2, 2026 | 1,667.95 | 1,667.95 | 1,615.00 | 1,644.80 | 1,644.80 | -1.51% | 364,128 |
| Jun 1, 2026 | 1,696.20 | 1,708.80 | 1,661.80 | 1,670.10 | 1,670.10 | -1.90% | 807,040 |
| May 29, 2026 | 1,765.95 | 1,767.10 | 1,693.35 | 1,702.50 | 1,702.50 | -4.56% | 64,023 |
| May 27, 2026 | 1,781.65 | 1,800.00 | 1,772.05 | 1,783.75 | 1,783.75 | -0.32% | 13,706 |
| May 26, 2026 | 1,787.60 | 1,800.90 | 1,774.00 | 1,789.40 | 1,789.40 | -0.19% | 115,063 |
| May 25, 2026 | 1,817.25 | 1,830.00 | 1,786.65 | 1,792.75 | 1,792.75 | 0.05% | 9,305 |
| May 22, 2026 | 1,812.40 | 1,825.00 | 1,756.35 | 1,791.80 | 1,791.80 | -1.53% | 200,227 |
| May 21, 2026 | 1,807.30 | 1,842.70 | 1,807.30 | 1,819.65 | 1,819.65 | -0.53% | 20,312 |
| 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 |