PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,685.00
+3.60 (0.21%)
May 15, 2026, 3:30 PM IST
PB Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,690.00 | 1,707.50 | 1,660.40 | 1,688.30 | 1,688.30 | 0.41% | 1,854,796 |
| May 14, 2026 | 1,650.00 | 1,688.70 | 1,630.00 | 1,681.40 | 1,681.40 | 2.76% | 2,089,308 |
| May 13, 2026 | 1,607.50 | 1,665.40 | 1,593.70 | 1,636.30 | 1,636.30 | 2.06% | 1,548,791 |
| May 12, 2026 | 1,640.00 | 1,649.20 | 1,593.90 | 1,603.30 | 1,603.30 | -2.39% | 1,482,394 |
| May 11, 2026 | 1,650.00 | 1,666.00 | 1,611.00 | 1,642.50 | 1,642.50 | -0.16% | 968,875 |
| May 8, 2026 | 1,685.10 | 1,711.80 | 1,633.60 | 1,645.10 | 1,645.10 | -2.32% | 1,950,285 |
| May 7, 2026 | 1,716.00 | 1,735.00 | 1,606.80 | 1,684.10 | 1,684.10 | -1.04% | 6,016,469 |
| May 6, 2026 | 1,700.00 | 1,720.00 | 1,666.80 | 1,701.80 | 1,701.80 | 1.27% | 1,787,992 |
| May 5, 2026 | 1,656.00 | 1,689.90 | 1,647.40 | 1,680.50 | 1,680.50 | 0.58% | 515,020 |
| May 4, 2026 | 1,674.00 | 1,683.60 | 1,638.40 | 1,670.80 | 1,670.80 | 0.28% | 697,645 |
| Apr 30, 2026 | 1,680.10 | 1,682.20 | 1,641.50 | 1,666.20 | 1,666.20 | -1.07% | 729,684 |
| Apr 29, 2026 | 1,670.00 | 1,713.00 | 1,667.10 | 1,684.30 | 1,684.30 | 1.01% | 875,557 |
| Apr 28, 2026 | 1,657.00 | 1,681.70 | 1,643.10 | 1,667.40 | 1,667.40 | 0.26% | 1,198,968 |
| Apr 27, 2026 | 1,700.00 | 1,728.60 | 1,659.20 | 1,663.00 | 1,663.00 | -1.99% | 1,390,205 |
| Apr 24, 2026 | 1,685.00 | 1,701.10 | 1,667.00 | 1,696.70 | 1,696.70 | 1.55% | 1,113,981 |
| Apr 23, 2026 | 1,610.50 | 1,687.60 | 1,610.50 | 1,670.80 | 1,670.80 | 2.77% | 2,260,789 |
| Apr 22, 2026 | 1,608.00 | 1,644.60 | 1,603.30 | 1,625.80 | 1,625.80 | 0.16% | 1,641,531 |
| Apr 21, 2026 | 1,610.00 | 1,630.60 | 1,582.00 | 1,623.20 | 1,623.20 | 0.40% | 1,630,199 |
| Apr 20, 2026 | 1,600.60 | 1,632.00 | 1,582.10 | 1,616.80 | 1,616.80 | 1.01% | 1,874,828 |
| Apr 17, 2026 | 1,557.70 | 1,628.90 | 1,553.00 | 1,600.60 | 1,600.60 | 3.23% | 3,749,055 |
| 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% | 1,280,845 |
| 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% | 1,201,938 |
| Apr 7, 2026 | 1,451.60 | 1,468.70 | 1,430.30 | 1,459.70 | 1,459.70 | -0.70% | 1,055,914 |
| Apr 6, 2026 | 1,426.90 | 1,476.00 | 1,410.70 | 1,470.00 | 1,470.00 | 3.02% | 1,004,049 |
| Apr 2, 2026 | 1,427.30 | 1,433.50 | 1,390.50 | 1,426.90 | 1,426.90 | -0.43% | 976,787 |
| 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% | 3,003,386 |
| 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% | 1,887,292 |
| 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% | 884,442 |
| Mar 17, 2026 | 1,483.90 | 1,507.50 | 1,465.60 | 1,498.20 | 1,498.20 | 1.55% | 1,060,703 |
| Mar 16, 2026 | 1,433.00 | 1,484.20 | 1,431.00 | 1,475.30 | 1,475.30 | 2.03% | 1,068,418 |
| 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% | 1,247,284 |
| Mar 11, 2026 | 1,451.50 | 1,502.00 | 1,449.10 | 1,463.20 | 1,463.20 | -0.32% | 2,333,501 |
| 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% | 1,406,707 |
| Mar 6, 2026 | 1,466.20 | 1,466.20 | 1,411.00 | 1,428.40 | 1,428.40 | -3.01% | 2,360,848 |
| 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% | 3,108,553 |