PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,749.40
+63.70 (3.78%)
Oct 27, 2025, 3:30 PM IST
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,664.00 | 1,692.80 | 1,651.40 | 1,685.70 | 1,685.70 | 0.97% | 993,573 |
| Oct 23, 2025 | 1,655.00 | 1,685.00 | 1,641.10 | 1,669.50 | 1,669.50 | 2.02% | 2,400,212 |
| Oct 21, 2025 | 1,646.00 | 1,653.40 | 1,633.10 | 1,636.40 | 1,636.40 | -0.41% | 73,785 |
| Oct 20, 2025 | 1,656.00 | 1,678.00 | 1,631.20 | 1,643.20 | 1,643.20 | -0.22% | 1,928,602 |
| Oct 17, 2025 | 1,689.10 | 1,689.10 | 1,637.10 | 1,646.90 | 1,646.90 | -2.61% | 2,926,578 |
| Oct 16, 2025 | 1,681.80 | 1,704.70 | 1,658.10 | 1,691.00 | 1,691.00 | 1.01% | 1,990,308 |
| Oct 15, 2025 | 1,711.30 | 1,719.80 | 1,671.10 | 1,674.10 | 1,674.10 | -2.02% | 2,106,472 |
| Oct 14, 2025 | 1,730.00 | 1,737.00 | 1,701.00 | 1,708.60 | 1,708.60 | -0.62% | 623,659 |
| Oct 13, 2025 | 1,745.40 | 1,752.30 | 1,711.60 | 1,719.30 | 1,719.30 | -1.50% | 693,043 |
| Oct 10, 2025 | 1,740.90 | 1,755.90 | 1,721.30 | 1,745.40 | 1,745.40 | 0.56% | 696,837 |
| Oct 9, 2025 | 1,770.00 | 1,770.00 | 1,719.00 | 1,735.70 | 1,735.70 | -1.62% | 1,089,959 |
| Oct 8, 2025 | 1,775.00 | 1,789.00 | 1,756.70 | 1,764.20 | 1,764.20 | -0.05% | 949,485 |
| Oct 7, 2025 | 1,707.00 | 1,787.90 | 1,707.00 | 1,765.00 | 1,765.00 | 2.30% | 1,492,103 |
| Oct 6, 2025 | 1,704.60 | 1,732.10 | 1,677.10 | 1,725.40 | 1,725.40 | 1.46% | 1,577,829 |
| Oct 3, 2025 | 1,670.00 | 1,712.20 | 1,666.80 | 1,700.50 | 1,700.50 | 1.47% | 1,735,871 |
| Oct 1, 2025 | 1,699.20 | 1,711.20 | 1,660.20 | 1,675.80 | 1,675.80 | -1.54% | 1,262,649 |
| Sep 30, 2025 | 1,694.70 | 1,706.00 | 1,658.00 | 1,702.00 | 1,702.00 | 0.92% | 1,713,654 |
| Sep 29, 2025 | 1,694.00 | 1,721.20 | 1,678.70 | 1,686.50 | 1,686.50 | 0.56% | 1,236,142 |
| Sep 26, 2025 | 1,740.00 | 1,755.90 | 1,672.00 | 1,677.10 | 1,677.10 | -4.23% | 1,956,926 |
| Sep 25, 2025 | 1,725.00 | 1,771.90 | 1,707.70 | 1,751.20 | 1,751.20 | 0.92% | 2,153,445 |
| Sep 24, 2025 | 1,803.50 | 1,805.00 | 1,681.20 | 1,735.20 | 1,735.20 | -3.69% | 2,809,116 |
| Sep 23, 2025 | 1,796.00 | 1,810.30 | 1,771.10 | 1,801.60 | 1,801.60 | 0.28% | 811,997 |
| Sep 22, 2025 | 1,803.60 | 1,818.40 | 1,777.50 | 1,796.60 | 1,796.60 | -0.72% | 591,391 |
| Sep 19, 2025 | 1,787.00 | 1,819.70 | 1,771.10 | 1,809.60 | 1,809.60 | 1.12% | 2,853,198 |
| Sep 18, 2025 | 1,796.00 | 1,797.50 | 1,766.00 | 1,789.60 | 1,789.60 | -0.30% | 916,523 |
| Sep 17, 2025 | 1,822.90 | 1,831.90 | 1,787.60 | 1,795.00 | 1,795.00 | -1.48% | 1,281,130 |
| Sep 16, 2025 | 1,815.00 | 1,838.90 | 1,803.10 | 1,822.00 | 1,822.00 | 0.84% | 1,482,858 |
| Sep 15, 2025 | 1,815.00 | 1,819.40 | 1,777.10 | 1,806.90 | 1,806.90 | 0.17% | 809,198 |
| Sep 12, 2025 | 1,811.50 | 1,817.50 | 1,791.50 | 1,803.80 | 1,803.80 | -0.41% | 351,415 |
| Sep 11, 2025 | 1,833.20 | 1,837.40 | 1,799.10 | 1,811.30 | 1,811.30 | -0.99% | 359,113 |
| Sep 10, 2025 | 1,813.20 | 1,843.50 | 1,805.00 | 1,829.40 | 1,829.40 | 1.22% | 740,955 |
| Sep 9, 2025 | 1,796.50 | 1,834.60 | 1,782.30 | 1,807.40 | 1,807.40 | 1.18% | 1,169,126 |
| Sep 8, 2025 | 1,820.10 | 1,828.00 | 1,780.20 | 1,786.40 | 1,786.40 | -1.98% | 1,655,180 |
| Sep 5, 2025 | 1,875.60 | 1,878.70 | 1,816.00 | 1,822.50 | 1,822.50 | -2.25% | 898,138 |
| Sep 4, 2025 | 1,900.00 | 1,974.00 | 1,854.60 | 1,864.40 | 1,864.40 | 1.87% | 2,173,363 |
| Sep 3, 2025 | 1,815.40 | 1,849.00 | 1,808.70 | 1,830.20 | 1,830.20 | 0.21% | 524,115 |
| Sep 2, 2025 | 1,816.40 | 1,846.90 | 1,803.00 | 1,826.30 | 1,826.30 | 0.55% | 745,380 |
| Sep 1, 2025 | 1,767.00 | 1,821.80 | 1,765.90 | 1,816.40 | 1,816.40 | 2.58% | 375,143 |
| Aug 29, 2025 | 1,805.40 | 1,813.70 | 1,759.10 | 1,770.80 | 1,770.80 | -1.92% | 2,869,156 |
| 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 |