PB Fintech Limited (BOM:543390)
India · Delayed Price · Currency is INR 1,600.55
+6.65 (0.42%)
At close: Jul 31, 2026
BOM:543390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |