PB Fintech Limited POLICYBZR
NSE · India · Technology Services
INR 980.00-83.90 (-7.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,063.90 | -1.58% | INR 1,087.00 | INR 1,098.00 | INR 1,031.40 | 8.92M |
| 2026-09-29 | INR 1,081.00 | -6.11% | INR 1,162.10 | INR 1,162.30 | INR 1,077.00 | 19.35M |
| 2026-09-28 | INR 1,151.30 | -1.26% | INR 1,180.00 | INR 1,213.50 | INR 1,136.10 | 10.84M |
| 2026-09-25 | INR 1,166.00 | -3.41% | INR 1,160.00 | INR 1,261.70 | INR 1,115.00 | 41.59M |
| 2026-09-24 | INR 1,207.20 | -36.00% | INR 1,697.70 | INR 1,697.70 | INR 1,207.20 | 27.35M |
| 2026-09-23 | INR 1,886.30 | +4.50% | INR 1,800.00 | INR 1,904.90 | INR 1,793.00 | 2.48M |
| 2026-09-22 | INR 1,805.00 | +0.67% | INR 1,794.40 | INR 1,806.40 | INR 1,773.70 | 793.83K |
| 2026-09-21 | INR 1,793.00 | +2.87% | INR 1,745.00 | INR 1,804.40 | INR 1,745.00 | 814.92K |
| 2026-09-18 | INR 1,743.00 | -1.25% | INR 1,770.00 | INR 1,798.00 | INR 1,743.00 | 1.37M |
| 2026-09-17 | INR 1,765.00 | -3.40% | INR 1,839.00 | INR 1,845.00 | INR 1,718.10 | 6.64M |
| 2026-09-16 | INR 1,827.10 | +5.25% | INR 1,739.90 | INR 1,847.00 | INR 1,710.10 | 2.05M |
| 2026-09-15 | INR 1,736.00 | -3.41% | INR 1,799.00 | INR 1,804.30 | INR 1,736.00 | 750.56K |
| 2026-09-14 | INR 1,797.30 | 0.00% | INR 1,797.30 | INR 1,797.30 | INR 1,797.30 | 0 |
| 2026-09-11 | INR 1,797.30 | -0.15% | INR 1,783.00 | INR 1,813.30 | INR 1,757.30 | 564.41K |
| 2026-09-10 | INR 1,800.00 | 0.00% | INR 1,790.10 | INR 1,808.10 | INR 1,780.50 | 414.01K |
| 2026-09-09 | INR 1,800.00 | -1.42% | INR 1,800.00 | INR 1,814.70 | INR 1,787.50 | 1.18M |
| 2026-09-08 | INR 1,826.00 | +1.90% | INR 1,787.00 | INR 1,827.90 | INR 1,775.90 | 1.11M |
| 2026-09-07 | INR 1,792.00 | -2.40% | INR 1,830.00 | INR 1,843.20 | INR 1,752.30 | 1.23M |
| 2026-09-04 | INR 1,836.00 | -1.82% | INR 1,848.20 | INR 1,866.60 | INR 1,828.70 | 445.05K |
| 2026-09-03 | INR 1,870.00 | +0.98% | INR 1,853.90 | INR 1,870.00 | INR 1,834.40 | 826.28K |
| 2026-09-02 | INR 1,851.90 | +1.24% | INR 1,829.00 | INR 1,860.00 | INR 1,810.00 | 610.59K |
| 2026-09-01 | INR 1,829.20 | -2.44% | INR 1,845.00 | INR 1,847.80 | INR 1,812.10 | 1.72M |
| 2026-08-31 | INR 1,875.00 | +3.51% | INR 1,811.00 | INR 1,875.00 | INR 1,796.40 | 1.15M |
| 2026-08-28 | INR 1,811.50 | -1.44% | INR 1,842.70 | INR 1,844.80 | INR 1,804.80 | 344.63K |
| 2026-08-27 | INR 1,837.90 | -0.11% | INR 1,852.00 | INR 1,852.00 | INR 1,821.10 | 1.73M |
| 2026-08-26 | INR 1,840.00 | +2.32% | INR 1,806.30 | INR 1,875.00 | INR 1,806.30 | 2.22M |
| 2026-08-25 | INR 1,798.30 | +0.75% | INR 1,800.00 | INR 1,815.00 | INR 1,775.00 | 1.33M |
| 2026-08-24 | INR 1,785.00 | -0.57% | INR 1,795.20 | INR 1,811.80 | INR 1,773.50 | 778.96K |
| 2026-08-21 | INR 1,795.20 | +0.88% | INR 1,782.00 | INR 1,799.00 | INR 1,757.00 | 534.02K |
| 2026-08-20 | INR 1,779.60 | -0.14% | INR 1,792.00 | INR 1,803.40 | INR 1,764.00 | 1.10M |
| 2026-08-19 | INR 1,782.10 | +2.01% | INR 1,755.00 | INR 1,798.80 | INR 1,741.60 | 2.19M |
| 2026-08-18 | INR 1,747.00 | +1.09% | INR 1,728.00 | INR 1,767.50 | INR 1,721.10 | 1.27M |
| 2026-08-17 | INR 1,728.10 | -0.74% | INR 1,730.60 | INR 1,764.80 | INR 1,723.00 | 930.32K |
| 2026-08-14 | INR 1,741.00 | -0.17% | INR 1,743.40 | INR 1,754.60 | INR 1,732.10 | 751.00K |
| 2026-08-13 | INR 1,744.00 | +0.29% | INR 1,729.80 | INR 1,749.60 | INR 1,715.50 | 1.12M |
| 2026-08-12 | INR 1,739.00 | +0.35% | INR 1,733.00 | INR 1,739.00 | INR 1,691.20 | 787.21K |
| 2026-08-11 | INR 1,733.00 | +6.32% | INR 1,620.00 | INR 1,747.00 | INR 1,618.00 | 3.12M |
| 2026-08-10 | INR 1,630.00 | +1.59% | INR 1,607.00 | INR 1,641.40 | INR 1,590.20 | 1.14M |
| 2026-08-07 | INR 1,604.50 | +0.34% | INR 1,593.90 | INR 1,613.40 | INR 1,583.10 | 733.42K |
| 2026-08-06 | INR 1,599.00 | -1.30% | INR 1,665.00 | INR 1,673.90 | INR 1,578.40 | 4.22M |
| 2026-08-05 | INR 1,620.00 | +1.44% | INR 1,618.00 | INR 1,639.90 | INR 1,603.00 | 695.45K |
| 2026-08-04 | INR 1,597.00 | -3.21% | INR 1,647.50 | INR 1,647.50 | INR 1,591.60 | 643.99K |
| 2026-08-03 | INR 1,650.00 | +3.03% | INR 1,607.00 | INR 1,650.00 | INR 1,600.60 | 648.29K |
| 2026-07-31 | INR 1,601.50 | +0.50% | INR 1,606.00 | INR 1,613.50 | INR 1,594.00 | 542.07K |
| 2026-07-30 | INR 1,593.50 | -1.10% | INR 1,600.00 | INR 1,606.30 | INR 1,580.20 | 745.80K |
| 2026-07-29 | INR 1,611.20 | +1.76% | INR 1,591.60 | INR 1,620.90 | INR 1,591.60 | 542.62K |
| 2026-07-28 | INR 1,583.30 | +1.94% | INR 1,551.40 | INR 1,591.90 | INR 1,546.20 | 693.26K |
| 2026-07-27 | INR 1,553.20 | +1.04% | INR 1,540.00 | INR 1,558.90 | INR 1,536.40 | 638.64K |
| 2026-07-24 | INR 1,537.20 | +0.69% | INR 1,516.70 | INR 1,546.60 | INR 1,502.10 | 1.15M |
| 2026-07-23 | INR 1,526.70 | -1.39% | INR 1,548.00 | INR 1,551.00 | INR 1,521.70 | 1.29M |
| 2026-07-22 | INR 1,548.20 | -0.92% | INR 1,570.00 | INR 1,570.00 | INR 1,532.00 | 1.01M |
| 2026-07-21 | INR 1,562.50 | -1.39% | INR 1,577.00 | INR 1,587.50 | INR 1,558.90 | 1.28M |
| 2026-07-20 | INR 1,584.60 | +0.67% | INR 1,576.00 | INR 1,593.20 | INR 1,566.60 | 696.67K |
| 2026-07-17 | INR 1,574.00 | +0.83% | INR 1,567.10 | INR 1,610.00 | INR 1,567.10 | 2.14M |
| 2026-07-16 | INR 1,561.10 | -3.09% | INR 1,622.00 | INR 1,622.00 | INR 1,537.00 | 2.96M |
| 2026-07-15 | INR 1,610.80 | +2.80% | INR 1,575.00 | INR 1,620.90 | INR 1,571.60 | 1.94M |
| 2026-07-14 | INR 1,566.90 | -1.74% | INR 1,582.00 | INR 1,591.80 | INR 1,555.00 | 968.47K |
| 2026-07-13 | INR 1,594.60 | +0.90% | INR 1,575.00 | INR 1,609.90 | INR 1,563.20 | 1.85M |
| 2026-07-10 | INR 1,580.40 | +0.50% | INR 1,571.90 | INR 1,589.40 | INR 1,569.40 | 2.02M |
| 2026-07-09 | INR 1,572.50 | +0.64% | INR 1,562.00 | INR 1,594.80 | INR 1,562.00 | 1.32M |
| 2026-07-08 | INR 1,562.50 | -2.83% | INR 1,593.30 | INR 1,597.00 | INR 1,553.80 | 2.60M |
| 2026-07-07 | INR 1,608.00 | +1.73% | INR 1,575.00 | INR 1,615.80 | INR 1,551.00 | 6.86M |
| 2026-07-06 | INR 1,580.70 | -0.66% | INR 1,576.00 | INR 1,593.20 | INR 1,560.50 | 3.57M |
| 2026-07-03 | INR 1,591.20 | -5.40% | INR 1,620.00 | INR 1,620.20 | INR 1,545.50 | 23.21M |
| 2026-07-02 | INR 1,682.10 | -0.12% | INR 1,685.70 | INR 1,705.00 | INR 1,667.20 | 897.07K |
| 2026-07-01 | INR 1,684.20 | +3.41% | INR 1,640.00 | INR 1,691.50 | INR 1,631.10 | 1.06M |
| 2026-06-30 | INR 1,628.60 | +0.34% | INR 1,630.90 | INR 1,657.70 | INR 1,610.30 | 1.88M |
| 2026-06-29 | INR 1,623.10 | +0.49% | INR 1,621.70 | INR 1,658.00 | INR 1,588.30 | 2.64M |
| 2026-06-26 | INR 1,615.20 | 0.00% | INR 1,615.20 | INR 1,615.20 | INR 1,615.20 | 0 |
| 2026-06-25 | INR 1,615.20 | -1.29% | INR 1,650.80 | INR 1,660.80 | INR 1,601.10 | 832.38K |
| 2026-06-24 | INR 1,636.30 | +0.86% | INR 1,622.40 | INR 1,646.90 | INR 1,600.30 | 828.24K |
| 2026-06-23 | INR 1,622.40 | -2.78% | INR 1,662.10 | INR 1,678.50 | INR 1,615.00 | 1.05M |
| 2026-06-22 | INR 1,668.80 | +1.96% | INR 1,657.90 | INR 1,711.30 | INR 1,645.20 | 3.54M |
| 2026-06-19 | INR 1,636.70 | +1.17% | INR 1,609.90 | INR 1,644.00 | INR 1,604.70 | 718.29K |
| 2026-06-18 | INR 1,617.70 | -0.42% | INR 1,622.90 | INR 1,629.50 | INR 1,604.70 | 464.10K |
| 2026-06-17 | INR 1,624.60 | +1.74% | INR 1,600.00 | INR 1,629.70 | INR 1,587.50 | 1.49M |
| 2026-06-16 | INR 1,596.80 | +0.99% | INR 1,587.00 | INR 1,605.30 | INR 1,571.40 | 1.39M |
| 2026-06-15 | INR 1,581.10 | +2.15% | INR 1,569.00 | INR 1,591.70 | INR 1,552.50 | 1.68M |
| 2026-06-12 | INR 1,547.80 | +2.90% | INR 1,526.80 | INR 1,551.90 | INR 1,494.80 | 917.29K |
| 2026-06-11 | INR 1,504.20 | -0.36% | INR 1,503.90 | INR 1,531.60 | INR 1,490.50 | 1.05M |
| 2026-06-10 | INR 1,509.60 | +0.82% | INR 1,500.00 | INR 1,542.40 | INR 1,495.40 | 1.81M |
| 2026-06-09 | INR 1,497.30 | -0.97% | INR 1,514.00 | INR 1,524.70 | INR 1,478.30 | 3.14M |
| 2026-06-08 | INR 1,511.90 | -1.45% | INR 1,520.00 | INR 1,544.10 | INR 1,502.00 | 841.62K |
| 2026-06-05 | INR 1,534.10 | -0.14% | INR 1,500.00 | INR 1,560.50 | INR 1,499.90 | 4.35M |
| 2026-06-04 | INR 1,536.30 | -2.67% | INR 1,578.50 | INR 1,591.50 | INR 1,526.50 | 1.47M |
| 2026-06-03 | INR 1,578.50 | -4.00% | INR 1,653.00 | INR 1,661.40 | INR 1,551.60 | 3.30M |
| 2026-06-02 | INR 1,644.20 | -1.63% | INR 1,660.00 | INR 1,667.80 | INR 1,614.00 | 2.24M |
| 2026-06-01 | INR 1,671.40 | -1.83% | INR 1,702.50 | INR 1,708.90 | INR 1,661.50 | 1.94M |
| 2026-05-29 | INR 1,702.50 | -4.61% | INR 1,769.00 | INR 1,769.00 | INR 1,693.20 | 3.30M |
| 2026-05-28 | INR 1,784.80 | 0.00% | INR 1,784.80 | INR 1,784.80 | INR 1,784.80 | 0 |