PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,430.00
+1.60 (0.11%)
Mar 9, 2026, 3:30 PM IST
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,403.40 | 1,436.90 | 1,364.00 | 1,427.40 | - | -0.07% | 1,361,860 |
| Mar 6, 2026 | 1,466.20 | 1,466.20 | 1,411.00 | 1,428.40 | 1,428.40 | -3.01% | 2,360,813 |
| Mar 5, 2026 | 1,493.40 | 1,512.80 | 1,453.90 | 1,472.80 | 1,472.80 | -0.49% | 988,578 |
| Mar 4, 2026 | 1,455.50 | 1,487.00 | 1,440.80 | 1,480.00 | 1,480.00 | 0.76% | 1,419,122 |
| Mar 2, 2026 | 1,445.10 | 1,486.70 | 1,440.00 | 1,468.90 | 1,468.90 | -0.86% | 1,845,136 |
| Feb 27, 2026 | 1,532.50 | 1,536.00 | 1,474.60 | 1,481.60 | 1,481.60 | -2.83% | 3,108,444 |
| Feb 26, 2026 | 1,514.80 | 1,533.70 | 1,508.30 | 1,524.80 | 1,524.80 | 0.36% | 1,276,788 |
| Feb 25, 2026 | 1,494.60 | 1,539.60 | 1,492.50 | 1,519.40 | 1,519.40 | 1.66% | 1,854,653 |
| Feb 24, 2026 | 1,494.00 | 1,507.40 | 1,472.00 | 1,494.60 | 1,494.60 | -0.09% | 1,901,296 |
| Feb 23, 2026 | 1,513.60 | 1,549.80 | 1,485.00 | 1,496.00 | 1,496.00 | -1.16% | 2,409,384 |
| Feb 20, 2026 | 1,465.40 | 1,527.20 | 1,465.40 | 1,513.60 | 1,513.60 | 3.29% | 3,126,551 |
| Feb 19, 2026 | 1,492.00 | 1,507.70 | 1,460.00 | 1,465.40 | 1,465.40 | -2.44% | 1,716,054 |
| Feb 18, 2026 | 1,490.00 | 1,519.50 | 1,489.20 | 1,502.00 | 1,502.00 | 0.53% | 1,087,280 |
| Feb 17, 2026 | 1,500.00 | 1,514.80 | 1,477.00 | 1,494.10 | 1,494.10 | -0.59% | 947,051 |
| Feb 16, 2026 | 1,523.90 | 1,528.50 | 1,491.80 | 1,502.90 | 1,502.90 | -1.37% | 2,563,922 |
| Feb 13, 2026 | 1,534.90 | 1,556.50 | 1,519.40 | 1,523.80 | 1,523.80 | -1.92% | 1,364,875 |
| Feb 12, 2026 | 1,548.00 | 1,566.20 | 1,505.00 | 1,553.60 | 1,553.60 | -0.06% | 1,418,186 |
| Feb 11, 2026 | 1,514.00 | 1,562.00 | 1,512.00 | 1,554.60 | 1,554.60 | 3.32% | 1,581,434 |
| Feb 10, 2026 | 1,549.50 | 1,549.50 | 1,476.00 | 1,504.60 | 1,504.60 | -1.79% | 5,601,462 |
| Feb 9, 2026 | 1,520.00 | 1,571.70 | 1,512.00 | 1,532.10 | 1,532.10 | 1.81% | 3,367,830 |
| Feb 6, 2026 | 1,514.00 | 1,541.30 | 1,460.00 | 1,504.90 | 1,504.90 | -3.08% | 6,021,430 |
| Feb 5, 2026 | 1,439.00 | 1,583.80 | 1,412.30 | 1,552.80 | 1,552.80 | 7.84% | 14,233,170 |
| Feb 4, 2026 | 1,462.10 | 1,462.10 | 1,421.00 | 1,439.90 | 1,439.90 | -1.52% | 7,877,654 |
| Feb 3, 2026 | 1,625.00 | 1,625.00 | 1,449.00 | 1,462.10 | 1,462.10 | -6.47% | 10,462,290 |
| Feb 2, 2026 | 1,619.70 | 1,623.00 | 1,534.70 | 1,563.30 | 1,563.30 | -3.45% | 2,457,489 |
| Feb 1, 2026 | 1,642.00 | 1,661.90 | 1,581.60 | 1,619.10 | 1,619.10 | -2.14% | 1,520,450 |
| Jan 30, 2026 | 1,620.20 | 1,665.40 | 1,592.30 | 1,654.50 | 1,654.50 | 0.57% | 2,230,103 |
| Jan 29, 2026 | 1,665.10 | 1,665.10 | 1,623.50 | 1,645.20 | 1,645.20 | -0.48% | 834,927 |
| Jan 28, 2026 | 1,623.10 | 1,660.80 | 1,605.00 | 1,653.10 | 1,653.10 | 1.43% | 1,596,066 |
| Jan 27, 2026 | 1,700.70 | 1,700.70 | 1,593.00 | 1,629.80 | 1,629.80 | -2.63% | 1,766,934 |
| 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 |