Skip to main content
logo
PB Fintech Limited (NSE:POLICYBZR)
India flag India · Delayed Price · Currency is INR
1,515.30
+5.70 (0.38%)
Jun 11, 2026, 10:50 AM IST

PB Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20261,657.001,681.701,643.101,667.401,667.400.26%1,198,968
Apr 27, 20261,700.001,728.601,659.201,663.001,663.00-1.99%1,390,205
Apr 24, 20261,685.001,701.101,667.001,696.701,696.701.55%1,113,981
Apr 23, 20261,610.501,687.601,610.501,670.801,670.802.77%2,260,644
Apr 22, 20261,608.001,644.601,603.301,625.801,625.800.16%1,641,453
Apr 21, 20261,610.001,630.601,582.001,623.201,623.200.40%1,630,099
Apr 20, 20261,600.601,632.001,582.101,616.801,616.801.01%1,874,530
Apr 17, 20261,557.701,628.901,553.001,600.601,600.603.23%3,749,052
Apr 16, 20261,490.001,563.901,482.201,550.501,550.504.72%4,186,963
Apr 15, 20261,472.801,498.601,464.001,480.601,480.601.90%1,280,768
Apr 13, 20261,474.001,474.101,450.001,453.001,453.00-3.76%1,483,902
Apr 10, 20261,499.301,528.001,492.301,509.801,509.801.10%1,610,123
Apr 9, 20261,497.001,517.301,471.401,493.301,493.30-0.35%903,680
Apr 8, 20261,487.301,516.601,485.001,498.501,498.502.66%1,201,886
Apr 7, 20261,451.601,468.701,430.301,459.701,459.70-0.70%1,055,877
Apr 6, 20261,426.901,476.001,410.701,470.001,470.003.02%1,003,976
Apr 2, 20261,427.301,433.501,390.501,426.901,426.90-0.43%975,857
Apr 1, 20261,468.601,492.901,429.501,433.101,433.100.37%1,204,079
Mar 30, 20261,440.001,452.401,416.801,427.801,427.80-2.15%1,866,744
Mar 27, 20261,464.801,473.901,393.301,459.201,459.20-0.62%3,003,383
Mar 25, 20261,485.001,513.601,461.101,468.301,468.300.47%2,038,094