PB FINTECH LIMITED (policybzr)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1655.2 | 1655.4 | 1653.9 | 1655.0 | 6175 |
| 2025-05-20 15:28:00 | 1656.0 | 1656.8 | 1654.9 | 1654.9 | 4550 |
| 2025-05-20 15:27:00 | 1656.4 | 1656.4 | 1654.9 | 1655.1 | 4225 |
| 2025-05-20 15:26:00 | 1655.9 | 1656.4 | 1654.5 | 1655.3 | 15600 |
| 2025-05-20 15:25:00 | 1656.1 | 1658.0 | 1656.1 | 1656.2 | 11050 |
| 2025-05-20 15:24:00 | 1653.4 | 1656.7 | 1653.2 | 1656.1 | 15275 |
| 2025-05-20 15:23:00 | 1652.8 | 1654.0 | 1651.5 | 1654.0 | 10400 |
| 2025-05-20 15:22:00 | 1654.9 | 1654.9 | 1652.0 | 1652.0 | 10075 |
| 2025-05-20 15:21:00 | 1652.8 | 1655.4 | 1652.8 | 1654.9 | 7475 |
| 2025-05-20 15:20:00 | 1649.0 | 1652.8 | 1649.0 | 1652.8 | 11050 |
| 2025-05-20 15:19:00 | 1649.2 | 1650.5 | 1646.7 | 1649.0 | 20800 |
| 2025-05-20 15:18:00 | 1647.9 | 1649.7 | 1647.4 | 1648.0 | 10075 |
| 2025-05-20 15:17:00 | 1651.8 | 1652.3 | 1647.6 | 1647.6 | 68250 |
| 2025-05-20 15:16:00 | 1653.1 | 1653.2 | 1652.0 | 1652.9 | 4550 |
| 2025-05-20 15:15:00 | 1656.4 | 1656.6 | 1653.2 | 1653.2 | 7475 |
| 2025-05-20 15:14:00 | 1654.3 | 1656.4 | 1653.9 | 1656.4 | 10075 |
| 2025-05-20 15:13:00 | 1653.1 | 1654.6 | 1653.1 | 1654.3 | 3575 |
| 2025-05-20 15:12:00 | 1652.4 | 1653.3 | 1649.4 | 1653.1 | 23075 |
| 2025-05-20 15:11:00 | 1652.0 | 1652.4 | 1652.0 | 1652.4 | 1300 |
| 2025-05-20 15:10:00 | 1651.0 | 1651.3 | 1650.0 | 1651.3 | 4875 |
| 2025-05-20 15:09:00 | 1650.2 | 1651.0 | 1648.1 | 1651.0 | 3575 |
| 2025-05-20 15:08:00 | 1650.4 | 1651.1 | 1649.6 | 1650.2 | 7800 |
| 2025-05-20 15:07:00 | 1649.8 | 1651.5 | 1648.4 | 1650.4 | 13650 |
| 2025-05-20 15:06:00 | 1649.1 | 1650.2 | 1648.6 | 1649.8 | 13000 |
| 2025-05-20 15:05:00 | 1645.7 | 1649.4 | 1645.6 | 1649.4 | 2925 |
| 2025-05-20 15:04:00 | 1646.7 | 1646.7 | 1645.6 | 1645.7 | 1300 |
| 2025-05-20 15:03:00 | 1647.5 | 1648.4 | 1646.7 | 1646.7 | 3900 |
| 2025-05-20 15:02:00 | 1644.3 | 1647.5 | 1644.3 | 1647.5 | 6825 |
| 2025-05-20 15:01:00 | 1644.0 | 1644.5 | 1644.0 | 1644.1 | 2275 |
| 2025-05-20 15:00:00 | 1643.8 | 1644.5 | 1643.8 | 1644.0 | 4550 |
| 2025-05-20 14:59:00 | 1643.0 | 1643.9 | 1643.0 | 1643.9 | 24050 |
| 2025-05-20 14:58:00 | 1643.2 | 1644.3 | 1642.8 | 1643.0 | 4225 |
| 2025-05-20 14:57:00 | 1643.4 | 1644.3 | 1643.0 | 1643.2 | 3575 |
| 2025-05-20 14:56:00 | 1644.2 | 1644.5 | 1643.4 | 1643.4 | 4550 |
| 2025-05-20 14:55:00 | 1644.2 | 1644.2 | 1644.2 | 1644.2 | 650 |
| 2025-05-20 14:54:00 | 1644.3 | 1644.3 | 1643.4 | 1643.4 | 975 |
| 2025-05-20 14:53:00 | 1643.5 | 1644.3 | 1643.5 | 1644.3 | 1625 |
| 2025-05-20 14:52:00 | 1643.4 | 1644.1 | 1643.4 | 1643.5 | 2275 |
| 2025-05-20 14:51:00 | 1643.7 | 1644.5 | 1642.5 | 1643.4 | 9750 |
| 2025-05-20 14:50:00 | 1643.9 | 1644.4 | 1642.7 | 1643.7 | 17225 |
| 2025-05-20 14:49:00 | 1643.7 | 1644.8 | 1642.8 | 1643.9 | 25675 |
| 2025-05-20 14:48:00 | 1644.0 | 1644.1 | 1643.4 | 1643.7 | 12025 |
| 2025-05-20 14:47:00 | 1644.0 | 1644.0 | 1643.2 | 1643.7 | 11050 |
| 2025-05-20 14:46:00 | 1644.0 | 1644.0 | 1643.2 | 1644.0 | 3250 |
| 2025-05-20 14:45:00 | 1644.7 | 1645.2 | 1643.4 | 1644.0 | 18525 |
| 2025-05-20 14:44:00 | 1645.6 | 1645.6 | 1643.6 | 1644.7 | 9100 |
| 2025-05-20 14:43:00 | 1645.2 | 1645.6 | 1643.6 | 1645.6 | 22750 |
| 2025-05-20 14:42:00 | 1644.7 | 1645.4 | 1643.5 | 1645.2 | 13325 |
| 2025-05-20 14:41:00 | 1644.8 | 1644.9 | 1643.8 | 1644.6 | 25675 |
| 2025-05-20 14:40:00 | 1645.6 | 1645.6 | 1643.8 | 1644.4 | 5850 |
| 2025-05-20 14:39:00 | 1645.6 | 1645.8 | 1645.0 | 1645.6 | 2925 |
| 2025-05-20 14:38:00 | 1646.9 | 1647.2 | 1645.0 | 1645.6 | 4875 |
| 2025-05-20 14:37:00 | 1644.0 | 1646.2 | 1644.0 | 1646.2 | 1300 |
| 2025-05-20 14:36:00 | 1644.4 | 1644.4 | 1644.0 | 1644.0 | 975 |
| 2025-05-20 14:35:00 | 1644.8 | 1645.3 | 1643.6 | 1644.4 | 7475 |
| 2025-05-20 14:34:00 | 1644.0 | 1645.0 | 1643.3 | 1645.0 | 6175 |
| 2025-05-20 14:33:00 | 1644.6 | 1645.9 | 1644.0 | 1644.0 | 2600 |
| 2025-05-20 14:32:00 | 1644.1 | 1644.6 | 1643.5 | 1644.4 | 10400 |
| 2025-05-20 14:31:00 | 1644.1 | 1644.5 | 1643.8 | 1644.5 | 2275 |
| 2025-05-20 14:30:00 | 1644.5 | 1644.5 | 1643.6 | 1644.1 | 5200 |
| 2025-05-20 14:29:00 | 1644.0 | 1644.5 | 1642.6 | 1644.5 | 15925 |
| 2025-05-20 14:28:00 | 1644.5 | 1644.5 | 1643.1 | 1643.6 | 8125 |
| 2025-05-20 14:27:00 | 1645.7 | 1645.7 | 1643.8 | 1644.3 | 2925 |
| 2025-05-20 14:26:00 | 1644.7 | 1645.7 | 1643.9 | 1645.7 | 1625 |
| 2025-05-20 14:25:00 | 1644.2 | 1646.6 | 1642.9 | 1645.2 | 10075 |
| 2025-05-20 14:24:00 | 1643.6 | 1644.2 | 1642.7 | 1644.2 | 1300 |
| 2025-05-20 14:23:00 | 1643.0 | 1643.6 | 1643.0 | 1643.6 | 2925 |
| 2025-05-20 14:22:00 | 1644.1 | 1644.1 | 1643.0 | 1643.0 | 5200 |
| 2025-05-20 14:21:00 | 1643.4 | 1644.2 | 1643.4 | 1644.1 | 1300 |
| 2025-05-20 14:20:00 | 1643.8 | 1643.9 | 1643.4 | 1643.4 | 975 |
| 2025-05-20 14:19:00 | 1643.7 | 1645.6 | 1643.7 | 1643.8 | 2275 |
| 2025-05-20 14:18:00 | 1643.7 | 1643.7 | 1643.7 | 1643.7 | 650 |
| 2025-05-20 14:17:00 | 1642.8 | 1643.0 | 1642.8 | 1643.0 | 1625 |
| 2025-05-20 14:16:00 | 1642.1 | 1643.1 | 1642.1 | 1642.8 | 1625 |
| 2025-05-20 14:15:00 | 1641.9 | 1642.1 | 1641.5 | 1642.1 | 2925 |
| 2025-05-20 14:14:00 | 1642.9 | 1642.9 | 1641.3 | 1642.3 | 1950 |
| 2025-05-20 14:13:00 | 1643.8 | 1643.8 | 1643.8 | 1643.8 | 0 |
| 2025-05-20 14:12:00 | 1645.1 | 1645.1 | 1643.8 | 1643.8 | 1300 |
| 2025-05-20 14:11:00 | 1643.4 | 1646.3 | 1643.4 | 1645.1 | 3250 |
| 2025-05-20 14:10:00 | 1643.8 | 1643.8 | 1641.7 | 1642.9 | 2275 |
| 2025-05-20 14:09:00 | 1643.2 | 1643.8 | 1642.1 | 1643.8 | 975 |
| 2025-05-20 14:08:00 | 1644.3 | 1644.5 | 1642.5 | 1643.2 | 3900 |
| 2025-05-20 14:07:00 | 1645.5 | 1645.5 | 1644.0 | 1644.3 | 650 |
| 2025-05-20 14:06:00 | 1645.0 | 1645.5 | 1645.0 | 1645.5 | 650 |
| 2025-05-20 14:05:00 | 1648.0 | 1648.0 | 1646.6 | 1647.1 | 1950 |
| 2025-05-20 14:04:00 | 1649.8 | 1650.7 | 1649.8 | 1650.7 | 325 |
| 2025-05-20 14:03:00 | 1652.7 | 1652.7 | 1647.6 | 1649.8 | 23725 |
| 2025-05-20 14:02:00 | 1650.3 | 1652.7 | 1650.3 | 1652.7 | 975 |
| 2025-05-20 14:01:00 | 1650.1 | 1650.3 | 1649.7 | 1650.3 | 650 |
| 2025-05-20 14:00:00 | 1648.7 | 1653.7 | 1648.7 | 1650.1 | 4550 |
| 2025-05-20 13:59:00 | 1643.6 | 1648.7 | 1643.6 | 1648.7 | 3575 |
| 2025-05-20 13:58:00 | 1643.4 | 1643.6 | 1643.4 | 1643.6 | 975 |
| 2025-05-20 13:57:00 | 1642.6 | 1643.4 | 1642.6 | 1643.4 | 325 |
| 2025-05-20 13:56:00 | 1642.6 | 1642.6 | 1642.6 | 1642.6 | 0 |
| 2025-05-20 13:55:00 | 1643.3 | 1643.3 | 1642.2 | 1642.6 | 1300 |
| 2025-05-20 13:54:00 | 1644.4 | 1644.4 | 1643.3 | 1643.3 | 325 |
| 2025-05-20 13:53:00 | 1642.8 | 1644.4 | 1642.8 | 1644.4 | 650 |
| 2025-05-20 13:52:00 | 1642.9 | 1642.9 | 1642.8 | 1642.8 | 975 |
| 2025-05-20 13:51:00 | 1643.0 | 1643.0 | 1642.9 | 1642.9 | 650 |
| 2025-05-20 13:50:00 | 1645.0 | 1645.0 | 1643.0 | 1643.0 | 1625 |