Skip to main content
logo
PB Fintech Limited (NSE:POLICYBZR)
India flag India · Delayed Price · Currency is INR
1,576.20
+3.70 (0.24%)
Jul 10, 2026, 3:30 PM IST

PB Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20261,571.901,589.401,569.401,580.401,580.400.50%2,015,233
Jul 9, 20261,562.001,594.801,562.001,572.501,572.500.64%1,318,417
Jul 8, 20261,593.301,597.001,553.801,562.501,562.50-2.83%2,597,591
Jul 7, 20261,575.001,615.801,551.001,608.001,608.001.73%6,861,911
Jul 6, 20261,576.001,593.201,560.501,580.701,580.70-0.66%3,567,690
Jul 3, 20261,620.001,620.201,545.501,591.201,591.20-5.40%23,208,962
Jul 2, 20261,685.701,705.001,667.201,682.101,682.10-0.12%897,073
Jul 1, 20261,640.001,691.501,631.101,684.201,684.203.41%1,056,784
Jun 30, 20261,630.901,657.701,610.301,628.601,628.600.34%1,884,876
Jun 29, 20261,621.701,658.001,588.301,623.101,623.100.49%2,643,196
Jun 25, 20261,650.801,660.801,601.101,615.201,615.20-1.29%832,382
Jun 24, 20261,622.401,646.901,600.301,636.301,636.300.86%828,244
Jun 23, 20261,662.101,678.501,615.001,622.401,622.40-2.78%1,053,849
Jun 22, 20261,657.901,711.301,645.201,668.801,668.801.96%3,541,471
Jun 19, 20261,609.901,644.001,604.701,636.701,636.701.17%718,290
Jun 18, 20261,622.901,629.501,604.701,617.701,617.70-0.42%464,099
Jun 17, 20261,600.001,629.701,587.501,624.601,624.601.74%1,486,416
Jun 16, 20261,587.001,605.301,571.401,596.801,596.800.99%1,386,132
Jun 15, 20261,569.001,591.701,552.501,581.101,581.102.15%1,678,959
Jun 12, 20261,526.801,551.901,494.801,547.801,547.802.90%917,290
Jun 11, 20261,503.901,531.601,490.501,504.201,504.20-0.36%1,054,191
Jun 10, 20261,500.001,542.401,495.401,509.601,509.600.82%1,809,006
Jun 9, 20261,514.001,524.701,478.301,497.301,497.30-0.97%3,138,282
Jun 8, 20261,520.001,544.101,502.001,511.901,511.90-1.45%841,623
Jun 5, 20261,500.001,560.501,499.901,534.101,534.10-0.14%4,348,433
Jun 4, 20261,578.501,591.501,526.501,536.301,536.30-2.67%1,465,703
Jun 3, 20261,653.001,661.401,551.601,578.501,578.50-4.00%3,301,345
Jun 2, 20261,660.001,667.801,614.001,644.201,644.20-1.63%2,243,569
Jun 1, 20261,702.501,708.901,661.501,671.401,671.40-1.83%1,942,497
May 29, 20261,769.001,769.001,693.201,702.501,702.50-4.61%3,301,589
May 27, 20261,789.001,800.901,773.001,784.801,784.80-0.23%418,169
May 26, 20261,787.501,801.401,773.301,789.001,789.00-0.14%709,299
May 25, 20261,805.001,831.401,785.001,791.501,791.50-0.05%725,634
May 22, 20261,815.001,825.001,756.201,792.401,792.40-1.48%2,414,312
May 21, 20261,830.001,843.201,814.601,819.301,819.30-0.58%1,110,039
May 20, 20261,771.201,845.501,771.201,830.001,830.001.40%3,459,259
May 19, 20261,758.901,833.301,751.001,804.801,804.803.23%3,790,067
May 18, 20261,694.601,752.701,674.001,748.301,748.303.55%2,212,164
May 15, 20261,690.001,707.501,660.401,688.301,688.300.41%1,854,796
May 14, 20261,650.001,688.701,630.001,681.401,681.402.76%2,089,308
May 13, 20261,607.501,665.401,593.701,636.301,636.302.06%1,548,791
May 12, 20261,640.001,649.201,593.901,603.301,603.30-2.39%1,482,394
May 11, 20261,650.001,666.001,611.001,642.501,642.50-0.16%968,844
May 8, 20261,685.101,711.801,633.601,645.101,645.10-2.32%1,950,285
May 7, 20261,716.001,735.001,606.801,684.101,684.10-1.04%6,016,469
May 6, 20261,700.001,720.001,666.801,701.801,701.801.27%1,787,992
May 5, 20261,656.001,689.901,647.401,680.501,680.500.58%514,996
May 4, 20261,674.001,683.601,638.401,670.801,670.800.28%697,645
Apr 30, 20261,680.101,682.201,641.501,666.201,666.20-1.07%729,684
Apr 29, 20261,670.001,713.001,667.101,684.301,684.301.01%875,557