PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,008.40
-14.60 (-1.43%)
Oct 27, 2026, 3:28 PM IST
PB Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,023.00 | 1,041.90 | 1,004.10 | 1,008.40 | 1,008.40 | -1.43% | 1,331,062 |
| Oct 26, 2026 | 1,015.00 | 1,032.30 | 1,005.40 | 1,023.00 | 1,023.00 | 0.79% | 1,431,887 |
| Oct 23, 2026 | 1,029.00 | 1,037.50 | 1,003.40 | 1,015.00 | 1,015.00 | -2.21% | 1,254,358 |
| Oct 22, 2026 | 1,010.00 | 1,048.90 | 994.90 | 1,037.90 | 1,037.90 | 2.97% | 2,818,555 |
| Oct 21, 2026 | 1,032.00 | 1,041.50 | 1,005.60 | 1,008.00 | 1,008.00 | -2.61% | 2,860,137 |
| Oct 19, 2026 | 1,066.00 | 1,067.30 | 1,032.00 | 1,035.00 | 1,035.00 | -3.27% | 1,591,356 |
| Oct 16, 2026 | 1,079.40 | 1,092.00 | 1,058.10 | 1,070.00 | 1,070.00 | -0.87% | 2,287,501 |
| Oct 15, 2026 | 1,052.10 | 1,091.90 | 1,050.40 | 1,079.40 | 1,079.40 | 1.83% | 2,931,604 |
| Oct 14, 2026 | 1,065.00 | 1,072.80 | 1,035.30 | 1,060.00 | 1,060.00 | -0.66% | 2,866,416 |
| Oct 13, 2026 | 1,050.00 | 1,086.70 | 1,049.00 | 1,067.00 | 1,067.00 | 1.91% | 3,317,669 |
| Oct 12, 2026 | 1,012.00 | 1,059.00 | 1,010.10 | 1,047.00 | 1,047.00 | 3.46% | 2,985,015 |
| Oct 9, 2026 | 993.00 | 1,026.90 | 992.90 | 1,012.00 | 1,012.00 | 1.61% | 1,914,977 |
| Oct 8, 2026 | 1,041.00 | 1,047.50 | 995.30 | 996.00 | 996.00 | -4.23% | 3,262,071 |
| Oct 7, 2026 | 1,034.50 | 1,041.20 | 1,012.00 | 1,040.00 | 1,040.00 | 0.49% | 3,508,117 |
| Oct 6, 2026 | 984.00 | 1,042.20 | 972.00 | 1,034.90 | 1,034.90 | 6.01% | 8,051,949 |
| Oct 5, 2026 | 984.90 | 1,006.30 | 945.10 | 976.20 | 976.20 | -0.39% | 13,249,741 |
| Oct 1, 2026 | 1,050.00 | 1,058.40 | 963.90 | 980.00 | 980.00 | -7.89% | 14,061,779 |
| Sep 30, 2026 | 1,087.00 | 1,098.00 | 1,031.40 | 1,063.90 | 1,063.90 | -1.58% | 8,915,211 |
| Sep 29, 2026 | 1,162.10 | 1,162.30 | 1,077.00 | 1,081.00 | 1,081.00 | -6.11% | 19,346,053 |
| Sep 28, 2026 | 1,180.00 | 1,213.50 | 1,136.10 | 1,151.30 | 1,151.30 | -1.26% | 10,839,191 |
| Sep 25, 2026 | 1,160.00 | 1,261.70 | 1,115.00 | 1,166.00 | 1,166.00 | -3.41% | 41,589,859 |
| Sep 24, 2026 | 1,697.70 | 1,697.70 | 1,207.20 | 1,207.20 | 1,207.20 | -36.00% | 27,348,784 |
| Sep 23, 2026 | 1,800.00 | 1,904.90 | 1,793.00 | 1,886.30 | 1,886.30 | 4.50% | 2,477,939 |
| Sep 22, 2026 | 1,794.40 | 1,806.40 | 1,773.70 | 1,805.00 | 1,805.00 | 0.67% | 793,833 |
| Sep 21, 2026 | 1,745.00 | 1,804.40 | 1,745.00 | 1,793.00 | 1,793.00 | 2.87% | 814,918 |
| Sep 18, 2026 | 1,770.00 | 1,798.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.25% | 1,368,411 |
| Sep 17, 2026 | 1,839.00 | 1,845.00 | 1,718.10 | 1,765.00 | 1,765.00 | -3.40% | 6,641,203 |
| Sep 16, 2026 | 1,739.90 | 1,847.00 | 1,710.10 | 1,827.10 | 1,827.10 | 5.25% | 2,054,206 |
| Sep 15, 2026 | 1,799.00 | 1,804.30 | 1,736.00 | 1,736.00 | 1,736.00 | -3.41% | 750,563 |
| 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 |