UK markets close in 7 hours 29 minutes

PB Fintech Limited (POLICYBZR.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,410.10+64.10 (+4.76%)
As of 01:14PM IST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20241,379.901,415.001,358.301,410.101,410.10147,078
26 Jun 20241,341.901,362.001,317.751,346.001,346.0054,357
25 Jun 20241,287.001,334.701,273.251,327.151,327.1531,663
24 Jun 20241,331.051,349.251,274.701,284.801,284.8043,805
21 Jun 20241,339.051,365.251,321.801,335.901,335.9015,705
20 Jun 20241,335.351,369.601,335.351,354.201,354.2011,183
19 Jun 20241,371.951,379.001,332.201,353.451,353.4528,596
18 Jun 20241,373.251,399.001,352.951,365.851,365.8513,559
14 Jun 20241,319.501,377.151,305.001,371.651,371.6544,113
13 Jun 20241,320.051,349.101,307.001,315.601,315.6010,332
12 Jun 20241,308.001,325.001,296.001,310.901,310.9016,860
11 Jun 20241,270.001,317.901,270.001,299.551,299.5514,582
10 Jun 20241,292.051,331.851,284.901,291.651,291.6510,676
07 Jun 20241,270.001,301.251,253.501,288.051,288.0543,574
06 Jun 20241,290.851,362.801,283.651,288.551,288.5536,612
05 Jun 20241,289.951,310.001,229.001,294.001,294.0041,311
04 Jun 20241,284.001,297.151,194.701,237.701,237.70112,032
03 Jun 20241,295.601,327.601,276.151,283.201,283.2068,792
31 May 20241,193.501,345.001,193.501,295.801,295.801,004,775
30 May 20241,181.001,219.601,174.651,189.351,189.351,512,442
29 May 20241,195.001,195.051,161.401,180.401,180.40177,999
28 May 20241,240.001,240.001,190.101,199.851,199.85125,872
27 May 20241,276.001,286.751,237.551,251.301,251.3056,333
24 May 20241,269.851,289.001,231.801,275.151,275.1542,906
23 May 20241,270.201,296.701,252.001,264.101,264.1038,883
22 May 20241,299.701,323.001,256.751,294.101,294.1063,408
21 May 20241,362.001,372.001,267.801,287.151,287.1572,606
17 May 20241,341.601,349.951,293.551,324.651,324.65104,270
16 May 20241,296.951,348.651,260.201,340.601,340.60110,745
15 May 20241,236.301,306.301,234.501,273.351,273.3574,772
14 May 20241,250.001,301.851,222.001,229.001,229.0066,690
13 May 20241,202.051,253.851,194.851,246.501,246.5036,047
10 May 20241,220.001,243.801,190.351,201.451,201.4529,478
09 May 20241,246.051,266.401,212.451,226.351,226.3546,126
08 May 20241,249.951,279.551,160.451,244.351,244.35108,813
07 May 20241,289.751,291.101,230.601,243.351,243.3527,165
06 May 20241,291.051,296.401,247.001,279.351,279.3527,825
03 May 20241,313.701,313.701,255.001,293.751,293.7530,709
02 May 20241,266.201,319.751,256.951,291.701,291.7065,154
30 Apr 20241,248.851,277.001,241.001,265.651,265.6533,330
29 Apr 20241,232.201,276.651,227.551,238.651,238.6532,765
26 Apr 20241,290.851,290.851,218.801,257.551,257.5554,314
25 Apr 20241,233.551,276.351,213.301,265.801,265.8033,651
24 Apr 20241,208.651,239.101,191.051,227.401,227.4030,615
23 Apr 20241,204.301,210.751,178.151,193.601,193.6028,234
22 Apr 20241,202.451,223.601,193.801,201.651,201.6518,695
19 Apr 20241,213.451,213.451,181.051,195.651,195.6527,310
18 Apr 20241,228.451,247.551,205.401,213.601,213.6049,911
16 Apr 20241,214.001,256.501,203.001,230.301,230.3070,283
15 Apr 20241,200.051,248.501,184.701,229.101,229.1074,066
12 Apr 20241,341.151,341.151,255.401,263.601,263.6088,076
10 Apr 20241,350.501,400.001,308.051,333.101,333.10152,667
09 Apr 20241,298.701,329.951,271.901,304.351,304.35114,864
08 Apr 20241,277.951,306.001,273.251,285.851,285.85198,646
05 Apr 20241,236.251,287.951,223.051,279.401,279.40130,972
04 Apr 20241,192.001,253.701,182.751,234.101,234.1038,647
03 Apr 20241,166.451,195.001,153.851,189.801,189.8021,150
02 Apr 20241,188.151,205.001,159.751,166.751,166.7553,925
01 Apr 20241,118.251,182.001,110.251,172.201,172.2029,485
28 Mar 20241,139.451,139.451,103.251,123.751,123.7523,439
27 Mar 20241,158.301,158.301,100.551,106.001,106.0036,927
26 Mar 20241,160.001,209.951,128.001,138.601,138.6093,321
22 Mar 20241,142.901,166.351,117.801,154.851,154.8542,917
21 Mar 20241,111.651,150.601,111.651,139.751,139.7548,567
20 Mar 20241,097.501,125.001,091.301,116.851,116.8538,916
19 Mar 20241,127.651,133.401,094.951,097.851,097.8533,696
18 Mar 20241,105.001,158.201,094.001,135.051,135.0570,710
15 Mar 20241,143.901,143.901,084.551,099.201,099.2043,584
14 Mar 20241,040.401,143.701,040.401,139.051,139.0579,684
13 Mar 20241,145.651,152.451,037.951,079.201,079.20119,181
12 Mar 20241,102.351,155.001,095.351,123.951,123.95156,420
11 Mar 20241,105.301,150.001,078.001,122.151,122.1575,399
07 Mar 20241,055.051,106.451,048.151,101.501,101.5043,477
06 Mar 20241,062.451,080.351,050.351,067.351,067.3540,928
05 Mar 20241,114.451,125.001,056.351,061.701,061.7035,577
04 Mar 20241,124.501,152.001,100.551,105.851,105.8543,464
01 Mar 20241,163.751,163.751,101.551,116.651,116.651,352,824
29 Feb 20241,170.001,179.001,138.201,168.401,168.4045,424
28 Feb 20241,140.051,177.451,112.951,161.101,161.10129,444
27 Feb 20241,102.301,161.751,069.951,135.601,135.6070,468
26 Feb 20241,020.351,134.801,020.001,098.251,098.25263,521
23 Feb 20241,019.451,053.301,001.601,025.551,025.5579,364
22 Feb 2024978.551,027.30960.951,023.101,023.1093,157
21 Feb 2024986.701,009.80965.05977.20977.20253,920
20 Feb 20241,003.601,004.95979.00998.10998.1043,579
19 Feb 2024966.151,029.00966.151,003.601,003.60195,864
16 Feb 2024925.05965.00923.50931.85931.8526,213
15 Feb 2024948.45969.55923.00939.60939.6028,057
14 Feb 2024911.15949.55907.60939.90939.9028,756
13 Feb 2024949.85958.35911.70926.30926.3042,621
12 Feb 2024953.90968.45930.05940.25940.2543,244
09 Feb 2024908.85943.30902.80933.45933.4539,744
08 Feb 2024910.15924.70896.05919.10919.1053,581
07 Feb 2024900.90924.00890.55915.45915.4556,916
06 Feb 2024960.15973.35851.75907.15907.15248,218
05 Feb 2024980.05986.55956.05963.15963.1581,969
02 Feb 2024996.901,007.00962.80982.85982.854,999,151
01 Feb 20241,028.701,050.10984.20996.90996.9024,596,530
31 Jan 2024963.951,044.90950.001,002.801,002.80787,792
30 Jan 2024899.10926.25897.25911.60911.6084,178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...