PB Fintech Limited - POLICYBZR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,689.1	1,646.9	1,646.9	1,689.1	1,637.1	2.93M
October 16, 2025	1,681.8	1,691	1,691	1,704.7	1,658.1	1.99M
October 15, 2025	1,711.3	1,674.1	1,674.1	1,719.8	1,671.1	2.11M
October 14, 2025	1,730	1,708.6	1,708.6	1,737	1,701	623,659
October 13, 2025	1,745.4	1,719.3	1,719.3	1,752.3	1,711.6	693,043
October 10, 2025	1,740.9	1,745.4	1,745.4	1,755.9	1,721.3	696,837
October 09, 2025	1,770	1,735.7	1,735.7	1,770	1,719	1.09M
October 08, 2025	1,775	1,764.2	1,764.2	1,789	1,756.7	949,485
October 07, 2025	1,707	1,765	1,765	1,787.9	1,707	1.49M
October 06, 2025	1,704.6	1,725.4	1,725.4	1,732.1	1,677.1	1.58M
October 03, 2025	1,670	1,700.5	1,700.5	1,712.2	1,666.8	1.74M
October 01, 2025	1,699.2	1,675.8	1,675.8	1,711.2	1,660.2	1.26M
September 30, 2025	1,694.7	1,702	1,702	1,706	1,658	1.71M
September 29, 2025	1,694	1,686.5	1,686.5	1,721.2	1,678.7	1.24M
September 26, 2025	1,740	1,677.1	1,677.1	1,755.9	1,672	1.96M
September 25, 2025	1,725	1,751.2	1,751.2	1,771.9	1,707.7	2.15M
September 24, 2025	1,803.5	1,735.2	1,735.2	1,805	1,681.2	2.81M
September 23, 2025	1,796	1,801.6	1,801.6	1,810.3	1,771.1	811,997
September 22, 2025	1,803.6	1,796.6	1,796.6	1,818.4	1,777.5	591,388
September 19, 2025	1,787	1,809.6	1,809.6	1,819.7	1,771.1	2.85M
September 18, 2025	1,796	1,789.6	1,789.6	1,797.5	1,766	916,523
September 17, 2025	1,822.9	1,795	1,795	1,831.9	1,787.6	1.28M
September 16, 2025	1,815	1,822	1,822	1,838.9	1,803.1	1.48M
September 15, 2025	1,815	1,806.9	1,806.9	1,819.4	1,777.1	809,198
September 12, 2025	1,811.5	1,803.8	1,803.8	1,817.5	1,791.5	351,415
September 11, 2025	1,833.2	1,811.3	1,811.3	1,837.4	1,799.1	359,113
September 10, 2025	1,813.2	1,829.4	1,829.4	1,843.5	1,805	740,955
September 09, 2025	1,796.5	1,807.4	1,807.4	1,834.6	1,782.3	1.17M
September 08, 2025	1,820.1	1,786.4	1,786.4	1,828	1,780.2	1.66M
September 05, 2025	1,875.6	1,822.5	1,822.5	1,878.7	1,816	898,138
September 04, 2025	1,900	1,864.4	1,864.4	1,974	1,854.6	2.17M
September 03, 2025	1,815.4	1,830.2	1,830.2	1,849	1,808.7	524,115
September 02, 2025	1,816.4	1,826.3	1,826.3	1,846.9	1,803	745,380
September 01, 2025	1,767	1,816.4	1,816.4	1,821.8	1,765.9	375,143
August 29, 2025	1,805.4	1,770.8	1,770.8	1,813.7	1,759.1	2.87M
August 28, 2025	1,834.1	1,805.4	1,805.4	1,844.6	1,797.2	896,273
August 26, 2025	1,901	1,835.1	1,835.1	1,901	1,828.8	936,580
August 25, 2025	1,911.2	1,901.9	1,901.9	1,922	1,882.4	700,888
August 22, 2025	1,907.9	1,911.2	1,911.2	1,928.9	1,894	865,858
August 21, 2025	1,940	1,907.9	1,907.9	1,940	1,895.2	656,592
August 20, 2025	1,912.9	1,921.8	1,921.8	1,934.9	1,898	558,263
August 19, 2025	1,874	1,913.9	1,913.9	1,916.5	1,861.6	635,201
August 18, 2025	1,879.8	1,866.6	1,866.6	1,930.9	1,857	2.71M
August 14, 2025	1,852	1,834.2	1,834.2	1,858.4	1,825.1	661,217
August 13, 2025	1,835.1	1,852	1,852	1,889.5	1,825.5	1.33M
August 12, 2025	1,865	1,827.7	1,827.7	1,865	1,820.1	875,100
August 11, 2025	1,779.1	1,860.6	1,860.6	1,870.7	1,769.9	2.51M
August 08, 2025	1,771	1,769.4	1,769.4	1,789.8	1,753.6	595,136
August 07, 2025	1,730	1,773.9	1,773.9	1,790	1,725	1.07M
August 06, 2025	1,745	1,735.5	1,735.5	1,770	1,729.8	710,140
August 05, 2025	1,780.9	1,748	1,748	1,780.9	1,736	1.22M
August 04, 2025	1,784.9	1,780.9	1,780.9	1,790.3	1,727.1	862,293
August 01, 2025	1,812.1	1,780.9	1,780.9	1,829.6	1,760	1.69M
July 31, 2025	1,800	1,812.1	1,812.1	1,828.9	1,780.5	1.14M
July 30, 2025	1,781.2	1,821.4	1,821.4	1,836.7	1,780.6	937,146
July 29, 2025	1,789.9	1,790.1	1,790.1	1,807	1,756.9	735,601
July 28, 2025	1,784.6	1,782.7	1,782.7	1,815.3	1,739	974,221
July 25, 2025	1,782	1,781.4	1,781.4	1,795.5	1,767.3	536,934
July 24, 2025	1,805.1	1,791	1,791	1,826.7	1,761	1.4M
July 23, 2025	1,810.1	1,820.7	1,820.7	1,828.3	1,810.1	943,619

PB Fintech Limited (POLICYBZR.NS) NSE