PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,797.30
-2.70 (-0.15%)
Sep 11, 2026, 3:15 PM IST
PB Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,783.00 | 1,813.30 | 1,757.30 | 1,797.30 | 1,797.30 | -0.15% | 564,406 |
| Sep 10, 2026 | 1,790.10 | 1,808.10 | 1,780.50 | 1,800.00 | 1,800.00 | - | 414,006 |
| Sep 9, 2026 | 1,800.00 | 1,814.70 | 1,787.50 | 1,800.00 | 1,800.00 | -1.42% | 1,177,932 |
| Sep 8, 2026 | 1,787.00 | 1,827.90 | 1,775.90 | 1,826.00 | 1,826.00 | 1.90% | 1,108,483 |
| Sep 7, 2026 | 1,830.00 | 1,843.20 | 1,752.30 | 1,792.00 | 1,792.00 | -2.40% | 1,228,810 |
| Sep 4, 2026 | 1,848.20 | 1,866.60 | 1,828.70 | 1,836.00 | 1,836.00 | -1.82% | 445,054 |
| Sep 3, 2026 | 1,853.90 | 1,870.00 | 1,834.40 | 1,870.00 | 1,870.00 | 0.98% | 826,275 |
| Sep 2, 2026 | 1,829.00 | 1,860.00 | 1,810.00 | 1,851.90 | 1,851.90 | 1.24% | 610,594 |
| Sep 1, 2026 | 1,845.00 | 1,847.80 | 1,812.10 | 1,829.20 | 1,829.20 | -2.44% | 1,724,303 |
| Aug 31, 2026 | 1,811.00 | 1,875.00 | 1,796.40 | 1,875.00 | 1,875.00 | 3.51% | 1,151,385 |
| Aug 28, 2026 | 1,842.70 | 1,844.80 | 1,804.80 | 1,811.50 | 1,811.50 | -1.44% | 344,633 |
| Aug 27, 2026 | 1,852.00 | 1,852.00 | 1,821.10 | 1,837.90 | 1,837.90 | -0.11% | 1,734,864 |
| Aug 26, 2026 | 1,806.30 | 1,875.00 | 1,806.30 | 1,840.00 | 1,840.00 | 2.32% | 2,221,774 |
| Aug 25, 2026 | 1,800.00 | 1,815.00 | 1,775.00 | 1,798.30 | 1,798.30 | 0.75% | 1,334,419 |
| Aug 24, 2026 | 1,795.20 | 1,811.80 | 1,773.50 | 1,785.00 | 1,785.00 | -0.57% | 778,964 |
| Aug 21, 2026 | 1,782.00 | 1,799.00 | 1,757.00 | 1,795.20 | 1,795.20 | 0.88% | 534,017 |
| Aug 20, 2026 | 1,792.00 | 1,803.40 | 1,764.00 | 1,779.60 | 1,779.60 | -0.14% | 1,101,007 |
| Aug 19, 2026 | 1,755.00 | 1,798.80 | 1,741.60 | 1,782.10 | 1,782.10 | 2.01% | 2,185,071 |
| Aug 18, 2026 | 1,728.00 | 1,767.50 | 1,721.10 | 1,747.00 | 1,747.00 | 1.09% | 1,267,107 |
| Aug 17, 2026 | 1,730.60 | 1,764.80 | 1,723.00 | 1,728.10 | 1,728.10 | -0.74% | 930,324 |
| Aug 14, 2026 | 1,743.40 | 1,754.60 | 1,732.10 | 1,741.00 | 1,741.00 | -0.17% | 751,002 |
| Aug 13, 2026 | 1,729.80 | 1,749.60 | 1,715.50 | 1,744.00 | 1,744.00 | 0.29% | 1,121,235 |
| Aug 12, 2026 | 1,733.00 | 1,739.00 | 1,691.20 | 1,739.00 | 1,739.00 | 0.35% | 787,209 |
| Aug 11, 2026 | 1,620.00 | 1,747.00 | 1,618.00 | 1,733.00 | 1,733.00 | 6.32% | 3,116,309 |
| Aug 10, 2026 | 1,607.00 | 1,641.40 | 1,590.20 | 1,630.00 | 1,630.00 | 1.59% | 1,135,335 |
| Aug 7, 2026 | 1,593.90 | 1,613.40 | 1,583.10 | 1,604.50 | 1,604.50 | 0.34% | 733,424 |
| Aug 6, 2026 | 1,665.00 | 1,673.90 | 1,578.40 | 1,599.00 | 1,599.00 | -1.30% | 4,221,823 |
| Aug 5, 2026 | 1,618.00 | 1,639.90 | 1,603.00 | 1,620.00 | 1,620.00 | 1.44% | 695,452 |
| Aug 4, 2026 | 1,647.50 | 1,647.50 | 1,591.60 | 1,597.00 | 1,597.00 | -3.21% | 643,991 |
| Aug 3, 2026 | 1,607.00 | 1,650.00 | 1,600.60 | 1,650.00 | 1,650.00 | 3.03% | 648,291 |
| Jul 31, 2026 | 1,606.00 | 1,613.50 | 1,594.00 | 1,601.50 | 1,601.50 | 0.50% | 542,071 |
| Jul 30, 2026 | 1,600.00 | 1,606.30 | 1,580.20 | 1,593.50 | 1,593.50 | -1.10% | 745,800 |
| Jul 29, 2026 | 1,591.60 | 1,620.90 | 1,591.60 | 1,611.20 | 1,611.20 | 1.76% | 542,622 |
| Jul 28, 2026 | 1,551.40 | 1,591.90 | 1,546.20 | 1,583.30 | 1,583.30 | 1.94% | 693,263 |
| Jul 27, 2026 | 1,540.00 | 1,558.90 | 1,536.40 | 1,553.20 | 1,553.20 | 1.04% | 638,636 |
| Jul 24, 2026 | 1,516.70 | 1,546.60 | 1,502.10 | 1,537.20 | 1,537.20 | 0.69% | 1,154,630 |
| Jul 23, 2026 | 1,548.00 | 1,551.00 | 1,521.70 | 1,526.70 | 1,526.70 | -1.39% | 1,287,667 |
| Jul 22, 2026 | 1,570.00 | 1,570.00 | 1,532.00 | 1,548.20 | 1,548.20 | -0.92% | 1,008,060 |
| Jul 21, 2026 | 1,577.00 | 1,587.50 | 1,558.90 | 1,562.50 | 1,562.50 | -1.39% | 1,282,865 |
| Jul 20, 2026 | 1,576.00 | 1,593.20 | 1,566.60 | 1,584.60 | 1,584.60 | 0.67% | 696,667 |
| Jul 17, 2026 | 1,567.10 | 1,610.00 | 1,567.10 | 1,574.00 | 1,574.00 | 0.83% | 2,135,708 |
| Jul 16, 2026 | 1,622.00 | 1,622.00 | 1,537.00 | 1,561.10 | 1,561.10 | -3.09% | 2,962,352 |
| Jul 15, 2026 | 1,575.00 | 1,620.90 | 1,571.60 | 1,610.80 | 1,610.80 | 2.80% | 1,935,512 |
| Jul 14, 2026 | 1,582.00 | 1,591.80 | 1,555.00 | 1,566.90 | 1,566.90 | -1.74% | 968,474 |
| Jul 13, 2026 | 1,575.00 | 1,609.90 | 1,563.20 | 1,594.60 | 1,594.60 | 0.90% | 1,853,272 |
| Jul 10, 2026 | 1,571.90 | 1,589.40 | 1,569.40 | 1,580.40 | 1,580.40 | 0.50% | 2,015,233 |
| Jul 9, 2026 | 1,562.00 | 1,594.80 | 1,562.00 | 1,572.50 | 1,572.50 | 0.64% | 1,318,417 |
| Jul 8, 2026 | 1,593.30 | 1,597.00 | 1,553.80 | 1,562.50 | 1,562.50 | -2.83% | 2,597,591 |
| Jul 7, 2026 | 1,575.00 | 1,615.80 | 1,551.00 | 1,608.00 | 1,608.00 | 1.73% | 6,861,911 |
| Jul 6, 2026 | 1,576.00 | 1,593.20 | 1,560.50 | 1,580.70 | 1,580.70 | -0.66% | 3,567,690 |