PB Fintech Limited (NSE:POLICYBZR)
India · Delayed Price · Currency is INR 1,795.20
+15.60 (0.88%)
Aug 21, 2026, 3:15 PM IST
PB Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,620.00 | 1,620.20 | 1,545.50 | 1,591.20 | 1,591.20 | -5.40% | 23,208,962 |
| Jul 2, 2026 | 1,685.70 | 1,705.00 | 1,667.20 | 1,682.10 | 1,682.10 | -0.12% | 897,073 |
| Jul 1, 2026 | 1,640.00 | 1,691.50 | 1,631.10 | 1,684.20 | 1,684.20 | 3.41% | 1,056,784 |
| Jun 30, 2026 | 1,630.90 | 1,657.70 | 1,610.30 | 1,628.60 | 1,628.60 | 0.34% | 1,884,876 |
| Jun 29, 2026 | 1,621.70 | 1,658.00 | 1,588.30 | 1,623.10 | 1,623.10 | 0.49% | 2,643,196 |
| Jun 25, 2026 | 1,650.80 | 1,660.80 | 1,601.10 | 1,615.20 | 1,615.20 | -1.29% | 832,382 |
| Jun 24, 2026 | 1,622.40 | 1,646.90 | 1,600.30 | 1,636.30 | 1,636.30 | 0.86% | 828,244 |
| Jun 23, 2026 | 1,662.10 | 1,678.50 | 1,615.00 | 1,622.40 | 1,622.40 | -2.78% | 1,053,849 |
| Jun 22, 2026 | 1,657.90 | 1,711.30 | 1,645.20 | 1,668.80 | 1,668.80 | 1.96% | 3,541,471 |
| Jun 19, 2026 | 1,609.90 | 1,644.00 | 1,604.70 | 1,636.70 | 1,636.70 | 1.17% | 718,290 |
| Jun 18, 2026 | 1,622.90 | 1,629.50 | 1,604.70 | 1,617.70 | 1,617.70 | -0.42% | 464,099 |
| Jun 17, 2026 | 1,600.00 | 1,629.70 | 1,587.50 | 1,624.60 | 1,624.60 | 1.74% | 1,486,416 |
| Jun 16, 2026 | 1,587.00 | 1,605.30 | 1,571.40 | 1,596.80 | 1,596.80 | 0.99% | 1,386,132 |
| Jun 15, 2026 | 1,569.00 | 1,591.70 | 1,552.50 | 1,581.10 | 1,581.10 | 2.15% | 1,678,959 |
| Jun 12, 2026 | 1,526.80 | 1,551.90 | 1,494.80 | 1,547.80 | 1,547.80 | 2.90% | 917,290 |