PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,800.30
-15.40 (-0.85%)
Nov 18, 2025, 3:29 PM IST
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,801.10 | 1,807.00 | 1,776.90 | 1,786.30 | 1,786.30 | -0.56% | 1,044,014 |
| Nov 11, 2025 | 1,795.30 | 1,806.30 | 1,767.20 | 1,796.40 | 1,796.40 | -0.12% | 435,019 |
| Nov 10, 2025 | 1,783.80 | 1,812.90 | 1,761.80 | 1,798.50 | 1,798.50 | 0.82% | 800,584 |
| Nov 7, 2025 | 1,749.00 | 1,805.40 | 1,730.10 | 1,783.80 | 1,783.80 | 1.50% | 1,906,537 |
| Nov 6, 2025 | 1,810.20 | 1,812.50 | 1,728.90 | 1,757.40 | 1,757.40 | -3.60% | 1,940,836 |
| Nov 4, 2025 | 1,814.00 | 1,859.30 | 1,811.00 | 1,823.10 | 1,823.10 | 0.71% | 1,758,541 |
| Nov 3, 2025 | 1,768.00 | 1,824.00 | 1,768.00 | 1,810.20 | 1,810.20 | 1.39% | 810,885 |
| Oct 31, 2025 | 1,839.10 | 1,850.00 | 1,781.00 | 1,785.40 | 1,785.40 | -3.20% | 2,276,384 |
| Oct 30, 2025 | 1,800.90 | 1,851.00 | 1,764.60 | 1,844.50 | 1,844.50 | 7.03% | 9,107,742 |
| Oct 29, 2025 | 1,775.00 | 1,777.30 | 1,707.60 | 1,723.40 | 1,723.40 | -2.91% | 1,470,565 |
| Oct 28, 2025 | 1,730.00 | 1,789.00 | 1,730.00 | 1,775.00 | 1,775.00 | 1.46% | 1,786,003 |
| Oct 27, 2025 | 1,685.90 | 1,756.90 | 1,681.00 | 1,749.40 | 1,749.40 | 3.78% | 1,354,960 |
| Oct 24, 2025 | 1,664.00 | 1,692.80 | 1,651.40 | 1,685.70 | 1,685.70 | 0.97% | 993,483 |
| Oct 23, 2025 | 1,655.00 | 1,685.00 | 1,641.10 | 1,669.50 | 1,669.50 | 2.02% | 2,400,199 |
| 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% | 1,928,553 |
| 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% | 1,990,102 |
| 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% | 623,647 |
| 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% | 1,089,613 |
| Oct 8, 2025 | 1,775.00 | 1,789.00 | 1,756.70 | 1,764.20 | 1,764.20 | -0.05% | 949,482 |
| Oct 7, 2025 | 1,707.00 | 1,787.90 | 1,707.00 | 1,765.00 | 1,765.00 | 2.30% | 1,492,069 |
| 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% | 1,735,777 |
| 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% | 811,647 |
| 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% | 916,204 |
| 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% | 1,482,851 |
| 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% | 351,380 |
| Sep 11, 2025 | 1,833.20 | 1,837.40 | 1,799.10 | 1,811.30 | 1,811.30 | -0.99% | 358,947 |
| Sep 10, 2025 | 1,813.20 | 1,843.50 | 1,805.00 | 1,829.40 | 1,829.40 | 1.22% | 740,921 |
| 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 |