PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,780.00
-25.40 (-1.41%)
Aug 29, 2025, 3:29 PM IST
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,805.40 | 1,813.70 | 1,761.30 | 1,775.80 | 1,775.80 | -1.64% | 1,667,047 |
| Aug 28, 2025 | 1,834.10 | 1,844.60 | 1,797.20 | 1,805.40 | 1,805.40 | -1.62% | 896,273 |
| Aug 26, 2025 | 1,901.00 | 1,901.00 | 1,828.80 | 1,835.10 | 1,835.10 | -3.51% | 936,580 |
| Aug 25, 2025 | 1,911.20 | 1,922.00 | 1,882.40 | 1,901.90 | 1,901.90 | -0.49% | 700,888 |
| Aug 22, 2025 | 1,907.90 | 1,928.90 | 1,894.00 | 1,911.20 | 1,911.20 | 0.17% | 865,858 |
| Aug 21, 2025 | 1,940.00 | 1,940.00 | 1,895.20 | 1,907.90 | 1,907.90 | -0.72% | 656,592 |
| Aug 20, 2025 | 1,912.90 | 1,934.90 | 1,898.00 | 1,921.80 | 1,921.80 | 0.41% | 558,263 |
| Aug 19, 2025 | 1,874.00 | 1,916.50 | 1,861.60 | 1,913.90 | 1,913.90 | 2.53% | 635,201 |
| Aug 18, 2025 | 1,879.80 | 1,930.90 | 1,857.00 | 1,866.60 | 1,866.60 | 1.77% | 2,712,700 |
| Aug 14, 2025 | 1,852.00 | 1,858.40 | 1,825.10 | 1,834.20 | 1,834.20 | -0.96% | 661,217 |
| Aug 13, 2025 | 1,835.10 | 1,889.50 | 1,825.50 | 1,852.00 | 1,852.00 | 1.33% | 1,329,808 |
| Aug 12, 2025 | 1,865.00 | 1,865.00 | 1,820.10 | 1,827.70 | 1,827.70 | -1.77% | 875,100 |
| Aug 11, 2025 | 1,779.10 | 1,870.70 | 1,769.90 | 1,860.60 | 1,860.60 | 5.15% | 2,505,626 |
| Aug 8, 2025 | 1,771.00 | 1,789.80 | 1,753.60 | 1,769.40 | 1,769.40 | -0.25% | 595,136 |
| Aug 7, 2025 | 1,730.00 | 1,790.00 | 1,725.00 | 1,773.90 | 1,773.90 | 2.21% | 1,072,869 |
| Aug 6, 2025 | 1,745.00 | 1,770.00 | 1,729.80 | 1,735.50 | 1,735.50 | -0.72% | 710,140 |
| Aug 5, 2025 | 1,780.90 | 1,780.90 | 1,736.00 | 1,748.00 | 1,748.00 | -1.85% | 1,222,934 |
| Aug 4, 2025 | 1,784.90 | 1,790.30 | 1,727.10 | 1,780.90 | 1,780.90 | - | 862,293 |
| Aug 1, 2025 | 1,812.10 | 1,829.60 | 1,760.00 | 1,780.90 | 1,780.90 | -1.72% | 1,691,257 |
| Jul 31, 2025 | 1,800.00 | 1,828.90 | 1,780.50 | 1,812.10 | 1,812.10 | -0.51% | 1,138,246 |
| Jul 30, 2025 | 1,781.20 | 1,836.70 | 1,780.60 | 1,821.40 | 1,821.40 | 1.75% | 937,146 |
| Jul 29, 2025 | 1,789.90 | 1,807.00 | 1,756.90 | 1,790.10 | 1,790.10 | 0.42% | 735,601 |
| Jul 28, 2025 | 1,784.60 | 1,815.30 | 1,739.00 | 1,782.70 | 1,782.70 | 0.07% | 974,221 |
| Jul 25, 2025 | 1,782.00 | 1,795.50 | 1,767.30 | 1,781.40 | 1,781.40 | -0.54% | 536,934 |
| Jul 24, 2025 | 1,805.10 | 1,826.70 | 1,761.00 | 1,791.00 | 1,791.00 | -1.63% | 1,395,513 |
| Jul 23, 2025 | 1,810.10 | 1,828.30 | 1,810.10 | 1,820.70 | 1,820.70 | -0.01% | 943,619 |
| Jul 22, 2025 | 1,815.00 | 1,837.10 | 1,788.60 | 1,820.80 | 1,820.80 | 1.05% | 975,227 |
| Jul 21, 2025 | 1,762.40 | 1,809.50 | 1,737.60 | 1,801.90 | 1,801.90 | 2.24% | 2,381,179 |
| Jul 18, 2025 | 1,791.20 | 1,794.80 | 1,741.30 | 1,762.40 | 1,762.40 | -1.56% | 1,579,500 |
| Jul 17, 2025 | 1,810.00 | 1,811.90 | 1,785.00 | 1,790.40 | 1,790.40 | -1.22% | 986,835 |
| Jul 16, 2025 | 1,859.90 | 1,859.90 | 1,808.40 | 1,812.50 | 1,812.50 | -2.57% | 1,001,340 |
| Jul 15, 2025 | 1,831.20 | 1,863.70 | 1,829.90 | 1,860.40 | 1,860.40 | 1.59% | 513,333 |
| Jul 14, 2025 | 1,790.30 | 1,836.90 | 1,773.00 | 1,831.20 | 1,831.20 | 2.08% | 1,228,303 |
| Jul 11, 2025 | 1,824.10 | 1,827.80 | 1,776.00 | 1,793.80 | 1,793.80 | -2.09% | 1,238,349 |
| Jul 10, 2025 | 1,850.00 | 1,875.00 | 1,817.30 | 1,832.10 | 1,832.10 | -1.21% | 493,719 |
| Jul 9, 2025 | 1,857.00 | 1,864.40 | 1,837.10 | 1,854.50 | 1,854.50 | 0.02% | 812,004 |
| Jul 8, 2025 | 1,825.00 | 1,858.90 | 1,799.50 | 1,854.20 | 1,854.20 | 1.61% | 903,802 |
| Jul 7, 2025 | 1,803.30 | 1,830.00 | 1,777.70 | 1,824.80 | 1,824.80 | 1.72% | 1,009,248 |
| Jul 4, 2025 | 1,815.30 | 1,820.90 | 1,763.00 | 1,794.00 | 1,794.00 | -0.83% | 1,296,834 |
| Jul 3, 2025 | 1,850.00 | 1,865.00 | 1,797.10 | 1,809.00 | 1,809.00 | -0.69% | 1,057,854 |
| Jul 2, 2025 | 1,820.00 | 1,856.90 | 1,791.00 | 1,821.50 | 1,821.50 | -0.62% | 1,742,202 |
| Jul 1, 2025 | 1,818.00 | 1,842.30 | 1,791.00 | 1,832.90 | 1,832.90 | 0.49% | 1,812,983 |
| Jun 30, 2025 | 1,838.00 | 1,839.80 | 1,805.40 | 1,823.90 | 1,823.90 | 0.22% | 1,126,616 |
| Jun 27, 2025 | 1,850.00 | 1,870.00 | 1,810.00 | 1,819.90 | 1,819.90 | -0.77% | 5,098,482 |
| Jun 26, 2025 | 1,865.00 | 1,888.00 | 1,803.50 | 1,834.10 | 1,834.10 | -0.31% | 2,545,604 |
| Jun 25, 2025 | 1,870.00 | 1,872.90 | 1,831.00 | 1,839.80 | 1,839.80 | -1.55% | 1,437,001 |
| Jun 24, 2025 | 1,912.00 | 1,941.10 | 1,860.00 | 1,868.80 | 1,868.80 | -1.71% | 1,069,794 |
| Jun 23, 2025 | 1,880.10 | 1,914.80 | 1,867.20 | 1,901.30 | 1,901.30 | - | 980,441 |
| Jun 20, 2025 | 1,855.80 | 1,912.70 | 1,855.30 | 1,901.30 | 1,901.30 | 1.91% | 1,136,167 |
| Jun 19, 2025 | 1,903.90 | 1,919.00 | 1,861.40 | 1,865.60 | 1,865.60 | -1.49% | 704,988 |