PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,500.90
-22.90 (-1.50%)
Feb 16, 2026, 3:00 PM IST
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |