PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,673.90
-40.70 (-2.37%)
At close: Jan 23, 2026
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,714.60 | 1,722.00 | 1,632.10 | 1,673.90 | 1,673.90 | -2.37% | 1,452,236 |
| Jan 22, 2026 | 1,668.00 | 1,720.40 | 1,665.00 | 1,714.60 | 1,714.60 | 3.06% | 1,494,661 |
| Jan 21, 2026 | 1,659.20 | 1,667.60 | 1,621.50 | 1,663.70 | 1,663.70 | 0.27% | 1,035,284 |
| Jan 20, 2026 | 1,670.00 | 1,679.90 | 1,636.30 | 1,659.20 | 1,659.20 | -1.32% | 999,661 |
| Jan 19, 2026 | 1,620.00 | 1,685.00 | 1,609.70 | 1,681.40 | 1,681.40 | 3.79% | 2,218,140 |
| Jan 16, 2026 | 1,659.80 | 1,659.80 | 1,609.90 | 1,620.00 | 1,620.00 | -1.73% | 1,675,401 |
| Jan 14, 2026 | 1,638.30 | 1,651.40 | 1,620.20 | 1,648.50 | 1,648.50 | 0.62% | 1,433,945 |
| Jan 13, 2026 | 1,676.00 | 1,679.00 | 1,630.10 | 1,638.30 | 1,638.30 | -2.22% | 1,146,040 |
| Jan 12, 2026 | 1,692.00 | 1,703.10 | 1,654.10 | 1,675.50 | 1,675.50 | -0.90% | 631,317 |
| Jan 9, 2026 | 1,689.00 | 1,700.00 | 1,668.10 | 1,690.80 | 1,690.80 | -0.18% | 795,693 |
| Jan 8, 2026 | 1,720.00 | 1,723.90 | 1,670.00 | 1,693.90 | 1,693.90 | -1.49% | 1,665,928 |
| Jan 7, 2026 | 1,740.00 | 1,748.90 | 1,701.30 | 1,719.50 | 1,719.50 | -1.39% | 998,316 |
| Jan 6, 2026 | 1,772.60 | 1,785.30 | 1,732.80 | 1,743.80 | 1,743.80 | -1.59% | 1,717,563 |
| Jan 5, 2026 | 1,787.00 | 1,798.00 | 1,757.20 | 1,772.00 | 1,772.00 | -0.55% | 753,545 |
| Jan 2, 2026 | 1,808.80 | 1,808.80 | 1,776.60 | 1,781.80 | 1,781.80 | -1.33% | 1,149,164 |
| Jan 1, 2026 | 1,837.70 | 1,848.00 | 1,799.50 | 1,805.80 | 1,805.80 | -1.08% | 434,380 |
| Dec 31, 2025 | 1,868.00 | 1,874.90 | 1,810.00 | 1,825.60 | 1,825.60 | -1.79% | 801,548 |
| Dec 30, 2025 | 1,895.00 | 1,899.60 | 1,846.30 | 1,858.90 | 1,858.90 | -2.29% | 1,770,989 |
| Dec 29, 2025 | 1,900.00 | 1,924.90 | 1,892.20 | 1,902.50 | 1,902.50 | -0.36% | 636,131 |
| Dec 26, 2025 | 1,916.30 | 1,934.30 | 1,903.70 | 1,909.40 | 1,909.40 | -0.36% | 291,059 |
| Dec 24, 2025 | 1,914.00 | 1,939.00 | 1,907.10 | 1,916.30 | 1,916.30 | 0.12% | 610,864 |
| Dec 23, 2025 | 1,871.40 | 1,925.00 | 1,871.40 | 1,914.00 | 1,914.00 | 1.69% | 952,857 |
| Dec 22, 2025 | 1,900.00 | 1,902.80 | 1,875.20 | 1,882.10 | 1,882.10 | -0.36% | 1,203,716 |
| Dec 19, 2025 | 1,834.40 | 1,894.70 | 1,821.40 | 1,888.90 | 1,888.90 | 2.97% | 1,282,293 |
| Dec 18, 2025 | 1,775.00 | 1,837.50 | 1,760.10 | 1,834.40 | 1,834.40 | 3.93% | 1,625,989 |
| Dec 17, 2025 | 1,812.70 | 1,825.10 | 1,756.00 | 1,765.00 | 1,765.00 | -3.05% | 1,815,598 |
| Dec 16, 2025 | 1,924.90 | 1,926.40 | 1,811.00 | 1,820.50 | 1,820.50 | -5.50% | 3,020,390 |
| Dec 15, 2025 | 1,895.80 | 1,930.00 | 1,870.00 | 1,926.40 | 1,926.40 | 0.06% | 1,054,505 |
| Dec 12, 2025 | 1,948.10 | 1,959.00 | 1,913.30 | 1,925.30 | 1,925.30 | -1.17% | 1,285,900 |
| Dec 11, 2025 | 1,925.70 | 1,951.90 | 1,903.70 | 1,948.10 | 1,948.10 | 1.31% | 639,574 |
| Dec 10, 2025 | 1,957.30 | 1,962.90 | 1,905.50 | 1,922.90 | 1,922.90 | -1.76% | 1,108,563 |
| Dec 9, 2025 | 1,913.00 | 1,964.20 | 1,873.00 | 1,957.30 | 1,957.30 | 2.27% | 2,321,894 |
| Dec 8, 2025 | 1,900.00 | 1,929.00 | 1,893.50 | 1,913.90 | 1,913.90 | 1.06% | 3,420,798 |
| Dec 5, 2025 | 1,854.40 | 1,899.40 | 1,854.30 | 1,893.80 | 1,893.80 | 2.13% | 1,258,109 |
| Dec 4, 2025 | 1,840.00 | 1,889.00 | 1,840.00 | 1,854.30 | 1,854.30 | 0.83% | 1,751,302 |
| Dec 3, 2025 | 1,854.40 | 1,854.50 | 1,817.70 | 1,839.10 | 1,839.10 | -1.46% | 1,216,134 |
| Dec 2, 2025 | 1,867.10 | 1,883.70 | 1,841.90 | 1,866.30 | 1,866.30 | 0.14% | 834,965 |
| Dec 1, 2025 | 1,818.90 | 1,872.00 | 1,816.00 | 1,863.60 | 1,863.60 | 2.46% | 1,418,116 |
| Nov 28, 2025 | 1,808.70 | 1,821.30 | 1,786.80 | 1,818.90 | 1,818.90 | 0.56% | 484,994 |
| Nov 27, 2025 | 1,800.50 | 1,816.30 | 1,785.90 | 1,808.70 | 1,808.70 | 1.21% | 710,265 |
| Nov 26, 2025 | 1,773.50 | 1,802.70 | 1,766.50 | 1,787.10 | 1,787.10 | 1.20% | 816,676 |
| Nov 25, 2025 | 1,790.00 | 1,793.00 | 1,755.40 | 1,765.90 | 1,765.90 | -0.86% | 849,412 |
| Nov 24, 2025 | 1,819.00 | 1,823.40 | 1,775.00 | 1,781.30 | 1,781.30 | -1.63% | 1,782,882 |
| Nov 21, 2025 | 1,846.00 | 1,846.00 | 1,795.50 | 1,810.80 | 1,810.80 | -1.80% | 1,053,381 |
| Nov 20, 2025 | 1,850.90 | 1,861.20 | 1,826.00 | 1,843.90 | 1,843.90 | -0.37% | 837,376 |
| Nov 19, 2025 | 1,800.30 | 1,866.50 | 1,798.40 | 1,850.70 | 1,850.70 | 2.80% | 2,484,013 |
| Nov 18, 2025 | 1,815.00 | 1,831.00 | 1,789.00 | 1,800.30 | 1,800.30 | -0.85% | 1,391,840 |
| Nov 17, 2025 | 1,746.70 | 1,821.00 | 1,721.20 | 1,815.70 | 1,815.70 | 4.43% | 3,081,344 |
| Nov 14, 2025 | 1,741.90 | 1,748.00 | 1,715.00 | 1,738.60 | 1,738.60 | 0.22% | 1,048,282 |
| Nov 13, 2025 | 1,776.70 | 1,776.70 | 1,729.10 | 1,734.70 | 1,734.70 | -2.89% | 1,917,918 |