PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,625.80
+2.60 (0.16%)
Apr 22, 2026, 3:30 PM IST
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,608.00 | 1,644.60 | 1,603.30 | 1,619.30 | - | -0.24% | 896,213 |
| Apr 21, 2026 | 1,610.00 | 1,630.60 | 1,582.00 | 1,623.20 | 1,623.20 | 0.40% | 1,630,099 |
| Apr 20, 2026 | 1,600.60 | 1,632.00 | 1,582.10 | 1,616.80 | 1,616.80 | 1.01% | 1,874,530 |
| Apr 17, 2026 | 1,557.70 | 1,628.90 | 1,553.00 | 1,600.60 | 1,600.60 | 3.23% | 3,749,052 |
| Apr 16, 2026 | 1,490.00 | 1,563.90 | 1,482.20 | 1,550.50 | 1,550.50 | 4.72% | 4,186,963 |
| Apr 15, 2026 | 1,472.80 | 1,498.60 | 1,464.00 | 1,480.60 | 1,480.60 | 1.90% | 1,280,768 |
| Apr 13, 2026 | 1,474.00 | 1,474.10 | 1,450.00 | 1,453.00 | 1,453.00 | -3.76% | 1,483,902 |
| Apr 10, 2026 | 1,499.30 | 1,528.00 | 1,492.30 | 1,509.80 | 1,509.80 | 1.10% | 1,610,123 |
| Apr 9, 2026 | 1,497.00 | 1,517.30 | 1,471.40 | 1,493.30 | 1,493.30 | -0.35% | 903,680 |
| Apr 8, 2026 | 1,487.30 | 1,516.60 | 1,485.00 | 1,498.50 | 1,498.50 | 2.66% | 1,201,886 |
| Apr 7, 2026 | 1,451.60 | 1,468.70 | 1,430.30 | 1,459.70 | 1,459.70 | -0.70% | 1,055,877 |
| Apr 6, 2026 | 1,426.90 | 1,476.00 | 1,410.70 | 1,470.00 | 1,470.00 | 3.02% | 1,003,976 |
| Apr 2, 2026 | 1,427.30 | 1,433.50 | 1,390.50 | 1,426.90 | 1,426.90 | -0.43% | 975,857 |
| Apr 1, 2026 | 1,468.60 | 1,492.90 | 1,429.50 | 1,433.10 | 1,433.10 | 0.37% | 1,204,079 |
| Mar 30, 2026 | 1,440.00 | 1,452.40 | 1,416.80 | 1,427.80 | 1,427.80 | -2.15% | 1,866,744 |
| Mar 27, 2026 | 1,464.80 | 1,473.90 | 1,393.30 | 1,459.20 | 1,459.20 | -0.62% | 3,003,383 |
| Mar 25, 2026 | 1,485.00 | 1,513.60 | 1,461.10 | 1,468.30 | 1,468.30 | 0.47% | 2,038,094 |
| Mar 24, 2026 | 1,461.00 | 1,487.50 | 1,438.30 | 1,461.40 | 1,461.40 | 1.88% | 927,309 |
| Mar 23, 2026 | 1,485.00 | 1,485.00 | 1,427.80 | 1,434.40 | 1,434.40 | -4.19% | 1,887,266 |
| Mar 20, 2026 | 1,496.00 | 1,526.30 | 1,491.20 | 1,497.10 | 1,497.10 | 0.56% | 881,630 |
| Mar 19, 2026 | 1,512.20 | 1,515.60 | 1,457.30 | 1,488.70 | 1,488.70 | -3.25% | 1,720,496 |
| Mar 18, 2026 | 1,498.00 | 1,546.70 | 1,494.40 | 1,538.70 | 1,538.70 | 2.70% | 884,416 |
| Mar 17, 2026 | 1,483.90 | 1,507.50 | 1,465.60 | 1,498.20 | 1,498.20 | 1.55% | 1,060,375 |
| Mar 16, 2026 | 1,433.00 | 1,484.20 | 1,431.00 | 1,475.30 | 1,475.30 | 2.03% | 1,068,369 |
| Mar 13, 2026 | 1,444.90 | 1,459.80 | 1,429.90 | 1,446.00 | 1,446.00 | -1.14% | 1,090,282 |
| Mar 12, 2026 | 1,441.00 | 1,474.00 | 1,435.50 | 1,462.70 | 1,462.70 | -0.03% | 1,247,017 |
| Mar 11, 2026 | 1,451.50 | 1,502.00 | 1,449.10 | 1,463.20 | 1,463.20 | -0.32% | 2,333,452 |
| Mar 10, 2026 | 1,438.80 | 1,472.10 | 1,431.90 | 1,467.90 | 1,467.90 | 2.65% | 1,376,686 |
| Mar 9, 2026 | 1,403.40 | 1,436.90 | 1,364.00 | 1,430.00 | 1,430.00 | 0.11% | 1,406,694 |
| 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 |