PB Fintech Limited(IN:POLICYBZR)
₹1,105.10+56.00 (+5.34%)
IN:POLICYBZR
PB Fintech Limited historical prices
₹1,105.10
At close:+56.00 (+5.34%)
Want to see IN:POLICYBZR full AI Analyst Report?
PB Fintech Limited (POLICYBZR) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,042.50 | 1,112.95 | 1,021.35 | 1,105.10 | 1,105.10 | +5.34% | 471,458 | 1.57 |
| Nov 12, 2026 | 979.95 | 1,049.10 | 972.15 | 1,049.10 | 1,049.10 | +7.73% | 392,119 | 1.33 |
| Nov 11, 2026 | 964.95 | 993.70 | 956.40 | 973.80 | 973.80 | +2.40% | 214,565 | 0.74 |
| Nov 10, 2026 | 951.00 | 970.55 | 943.00 | 951.00 | 951.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 970.05 | 970.55 | 943.00 | 951.00 | 951.00 | -1.76% | 111,797 | 0.39 |
| Nov 06, 2026 | 969.00 | 969.00 | 945.95 | 968.00 | 968.00 | -0.22% | 129,846 | 0.44 |
| Nov 05, 2026 | 975.60 | 979.55 | 958.55 | 970.10 | 970.10 | +0.42% | 194,029 | 0.66 |
| Nov 04, 2026 | 928.00 | 977.00 | 918.50 | 966.00 | 966.00 | +4.65% | 496,308 | 1.73 |
| Nov 03, 2026 | 935.00 | 956.00 | 916.60 | 923.10 | 923.10 | -0.54% | 477,824 | 1.64 |
| Nov 02, 2026 | 1,017.00 | 1,017.00 | 923.35 | 928.10 | 928.10 | -7.19% | 1,126,769 | 4.11 |
| Oct 30, 2026 | 1,017.00 | 1,025.60 | 1,000.00 | 1,000.00 | 1,000.00 | -1.76% | 35,661 | 0.13 |
| Oct 29, 2026 | 988.00 | 1,017.90 | 980.40 | 1,017.90 | 1,017.90 | +3.22% | 63,319 | 0.23 |
| Oct 28, 2026 | 1,016.10 | 1,016.10 | 982.00 | 986.10 | 986.10 | -2.17% | 85,792 | 0.31 |
| Oct 27, 2026 | 1,025.30 | 1,040.60 | 1,004.95 | 1,008.00 | 1,008.00 | -0.88% | 50,130 | 0.18 |
| Oct 26, 2026 | 1,011.00 | 1,032.50 | 1,006.10 | 1,017.00 | 1,017.00 | +0.59% | 108,316 | 0.40 |
| Oct 23, 2026 | 1,034.95 | 1,037.00 | 1,003.25 | 1,011.00 | 1,011.00 | -2.69% | 131,854 | 0.49 |
| Oct 22, 2026 | 1,010.00 | 1,049.25 | 995.00 | 1,039.00 | 1,039.00 | +2.87% | 370,990 | 1.40 |
| Oct 21, 2026 | 1,034.95 | 1,041.00 | 1,006.00 | 1,010.00 | 1,010.00 | -2.23% | 66,708 | 0.25 |
| Oct 20, 2026 | 1,033.05 | 1,069.35 | 1,033.00 | 1,033.05 | 1,033.05 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,069.35 | 1,069.35 | 1,033.00 | 1,033.05 | 1,033.05 | -3.00% | 69,712 | 0.26 |
| Oct 16, 2026 | 1,079.00 | 1,091.90 | 1,059.00 | 1,065.00 | 1,065.00 | -1.21% | 97,305 | 0.37 |
| Oct 15, 2026 | 1,055.00 | 1,091.00 | 1,050.60 | 1,078.00 | 1,078.00 | +1.98% | 389,345 | 1.39 |
| Oct 14, 2026 | 1,067.00 | 1,072.80 | 1,035.45 | 1,057.05 | 1,057.05 | -0.75% | 146,711 | 0.53 |
| Oct 13, 2026 | 1,049.05 | 1,086.85 | 1,049.05 | 1,065.00 | 1,065.00 | +1.53% | 243,389 | 0.86 |
| Oct 12, 2026 | 1,014.95 | 1,059.00 | 1,011.05 | 1,048.90 | 1,048.90 | +3.74% | 167,245 | 0.57 |
| Oct 09, 2026 | 996.75 | 1,026.70 | 993.75 | 1,011.05 | 1,011.05 | +1.41% | 150,481 | 0.51 |
| Oct 08, 2026 | 1,042.05 | 1,047.00 | 995.05 | 997.00 | 997.00 | -4.12% | 139,927 | 0.47 |
| Oct 07, 2026 | 1,036.20 | 1,041.85 | 1,011.70 | 1,039.85 | 1,039.85 | +0.52% | 222,838 | 0.76 |
| Oct 06, 2026 | 984.00 | 1,041.90 | 972.65 | 1,034.50 | 1,034.50 | +5.56% | 821,135 | 2.89 |
| Oct 05, 2026 | 984.05 | 1,006.20 | 945.00 | 980.00 | 980.00 | -0.31% | 1,110,240 | 4.03 |
| Oct 02, 2026 | 983.00 | 1,058.50 | 965.00 | 983.00 | 983.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,045.55 | 1,058.50 | 965.00 | 983.00 | 983.00 | -7.69% | 1,592,311 | 6.26 |
| Sep 30, 2026 | 1,086.10 | 1,091.00 | 1,040.00 | 1,064.90 | 1,064.90 | -1.77% | 829,282 | 3.06 |
| Sep 29, 2026 | 1,163.95 | 1,163.95 | 1,076.35 | 1,084.10 | 1,084.10 | -5.89% | 1,220,137 | 4.84 |
| Sep 28, 2026 | 1,175.00 | 1,213.70 | 1,135.40 | 1,151.90 | 1,151.90 | -1.17% | 705,628 | 2.92 |
| Sep 25, 2026 | 1,131.05 | 1,262.00 | 1,115.10 | 1,165.50 | 1,165.50 | -3.68% | 2,297,299 | 11.12 |
| Sep 24, 2026 | 1,701.00 | 1,701.00 | 1,210.00 | 1,210.00 | 1,210.00 | -35.98% | 582,725 | 2.93 |
| Sep 23, 2026 | 1,800.00 | 1,904.00 | 1,800.00 | 1,890.00 | 1,890.00 | +5.00% | 104,880 | 0.53 |
| Sep 22, 2026 | 1,797.70 | 1,805.20 | 1,773.55 | 1,800.00 | 1,800.00 | +0.11% | 19,734 | 0.10 |
| Sep 21, 2026 | 1,745.95 | 1,798.25 | 1,745.95 | 1,798.00 | 1,798.00 | +3.33% | 134,932 | 0.68 |
| Sep 18, 2026 | 1,787.65 | 1,796.80 | 1,740.00 | 1,740.00 | 1,740.00 | -1.26% | 104,439 | 0.53 |
| Sep 17, 2026 | 1,835.35 | 1,844.20 | 1,719.30 | 1,762.25 | 1,762.25 | -3.70% | 588,825 | 3.02 |
| Sep 16, 2026 | 1,731.95 | 1,845.00 | 1,711.00 | 1,829.95 | 1,829.95 | +4.99% | 313,850 | 1.65 |
| Sep 15, 2026 | 1,800.80 | 1,802.65 | 1,743.00 | 1,743.00 | 1,743.00 | -2.94% | 50,569 | 0.27 |
| Sep 14, 2026 | 1,795.75 | 1,812.30 | 1,758.60 | 1,795.75 | 1,795.75 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,784.90 | 1,812.30 | 1,758.60 | 1,795.75 | 1,795.75 | -0.40% | 28,352 | 0.15 |
| Sep 10, 2026 | 1,793.70 | 1,807.80 | 1,780.45 | 1,803.00 | 1,803.00 | +0.21% | 11,647 | 0.06 |
| Sep 09, 2026 | 1,818.95 | 1,818.95 | 1,789.00 | 1,799.30 | 1,799.30 | -1.23% | 213,609 | 1.10 |
| Sep 08, 2026 | 1,795.75 | 1,827.75 | 1,778.00 | 1,821.65 | 1,821.65 | +1.77% | 13,443 | 0.07 |
| Sep 07, 2026 | 1,835.25 | 1,842.05 | 1,754.10 | 1,790.00 | 1,790.00 | -3.40% | 151,370 | 0.78 |
