PB FINTECH LIMITED (policybzr)
OTHERS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1824.5 | 1849.4 | 1810.5 | 1847.0 | 613200 |
| 2025-07-07 05:30:00 | 1802.1 | 1835.7 | 1787.5 | 1830.5 | 1246350 |
| 2025-07-04 05:30:00 | 1823.2 | 1830.7 | 1772.7 | 1801.8 | 1539300 |
| 2025-07-03 05:30:00 | 1847.5 | 1872.5 | 1806.5 | 1815.5 | 1237250 |
| 2025-07-02 05:30:00 | 1846.0 | 1866.0 | 1802.3 | 1828.0 | 1411900 |
| 2025-07-01 05:30:00 | 1819.3 | 1853.0 | 1801.1 | 1843.7 | 1246700 |
| 2025-06-30 05:30:00 | 1839.3 | 1851.8 | 1818.0 | 1834.7 | 1258950 |
| 2025-06-27 05:30:00 | 1854.7 | 1882.1 | 1823.6 | 1834.9 | 4635400 |
| 2025-06-26 05:30:00 | 1874.5 | 1875.6 | 1808.0 | 1837.3 | 1452100 |
| 2025-06-25 05:30:00 | 1862.2 | 1873.1 | 1834.4 | 1844.0 | 2213900 |
| 2025-06-24 05:30:00 | 1917.0 | 1946.7 | 1857.0 | 1871.7 | 2907125 |
| 2025-06-23 05:30:00 | 1880.9 | 1920.6 | 1868.0 | 1906.3 | 3395925 |
| 2025-06-20 05:30:00 | 1861.1 | 1913.1 | 1861.1 | 1902.9 | 1133275 |
| 2025-06-19 05:30:00 | 1902.4 | 1920.7 | 1867.7 | 1871.5 | 735150 |
| 2025-06-18 05:30:00 | 1943.9 | 1943.9 | 1883.8 | 1899.6 | 1370200 |
| 2025-06-17 05:30:00 | 1919.0 | 1978.1 | 1908.7 | 1947.0 | 2085525 |
| 2025-06-16 05:30:00 | 1886.7 | 1918.5 | 1852.9 | 1908.4 | 1198600 |
| 2025-06-13 05:30:00 | 1838.0 | 1897.8 | 1835.7 | 1891.2 | 1090700 |
| 2025-06-12 05:30:00 | 1895.0 | 1924.0 | 1865.7 | 1875.7 | 953875 |
| 2025-06-11 05:30:00 | 1882.0 | 1900.9 | 1861.6 | 1895.2 | 1145625 |
| 2025-06-10 05:30:00 | 1898.9 | 1918.3 | 1875.0 | 1880.3 | 1203150 |
| 2025-06-09 05:30:00 | 1930.0 | 1957.0 | 1893.5 | 1906.0 | 1688050 |
| 2025-06-06 05:30:00 | 1889.7 | 1927.0 | 1872.0 | 1920.8 | 1257750 |
| 2025-06-05 05:30:00 | 1850.1 | 1892.3 | 1840.1 | 1887.4 | 2202850 |
| 2025-06-04 05:30:00 | 1750.5 | 1847.8 | 1750.5 | 1843.8 | 2705300 |
| 2025-06-03 05:30:00 | 1786.0 | 1786.0 | 1730.0 | 1746.2 | 879125 |
| 2025-06-02 05:30:00 | 1764.9 | 1796.7 | 1746.0 | 1768.8 | 767325 |
| 2025-05-30 05:30:00 | 1787.4 | 1797.0 | 1757.1 | 1768.7 | 863525 |
| 2025-05-29 05:30:00 | 1748.1 | 1804.5 | 1748.1 | 1791.8 | 1286025 |
| 2025-05-28 05:30:00 | 1776.9 | 1790.6 | 1740.3 | 1748.0 | 1708850 |
| 2025-05-27 05:30:00 | 1784.9 | 1801.0 | 1750.0 | 1786.5 | 2138500 |
| 2025-05-26 05:30:00 | 1780.5 | 1807.1 | 1771.3 | 1785.9 | 3243500 |
| 2025-05-23 05:30:00 | 1760.6 | 1793.1 | 1751.0 | 1783.4 | 1247675 |
| 2025-05-22 05:30:00 | 1717.6 | 1781.3 | 1702.0 | 1764.9 | 1911325 |
| 2025-05-21 05:30:00 | 1636.4 | 1735.5 | 1636.4 | 1729.6 | 1875250 |
| 2025-05-20 05:30:00 | 1707.0 | 1707.0 | 1633.4 | 1651.1 | 1990625 |
| 2025-05-19 05:30:00 | 1749.4 | 1749.4 | 1677.7 | 1697.4 | 2398500 |
| 2025-05-16 05:30:00 | 1805.0 | 1857.3 | 1740.6 | 1759.7 | 3945175 |
| 2025-05-15 05:30:00 | 1762.0 | 1790.0 | 1726.0 | 1778.8 | 1880450 |
| 2025-05-14 05:30:00 | 1711.0 | 1765.0 | 1709.7 | 1758.0 | 1704300 |
| 2025-05-13 05:30:00 | 1694.0 | 1735.0 | 1658.8 | 1715.0 | 1636700 |
| 2025-05-12 05:30:00 | 1653.3 | 1718.5 | 1653.3 | 1707.4 | 1448850 |
| 2025-05-09 05:30:00 | 1589.2 | 1638.3 | 1583.1 | 1622.2 | 983125 |
| 2025-05-08 05:30:00 | 1669.8 | 1685.8 | 1602.1 | 1613.1 | 1318525 |
| 2025-05-07 05:30:00 | 1588.8 | 1649.7 | 1562.5 | 1643.7 | 1448850 |
| 2025-05-06 05:30:00 | 1676.9 | 1680.0 | 1588.3 | 1590.8 | 1254500 |
| 2025-05-05 05:30:00 | 1603.8 | 1681.7 | 1603.8 | 1674.7 | 1082900 |
| 2025-05-02 05:30:00 | 1624.3 | 1661.0 | 1592.0 | 1600.0 | 966875 |
| 2025-04-30 05:30:00 | 1613.1 | 1662.0 | 1588.4 | 1631.3 | 1643200 |
| 2025-04-29 05:30:00 | 1658.8 | 1658.8 | 1604.7 | 1609.6 | 650325 |
| 2025-04-28 05:30:00 | 1607.2 | 1643.9 | 1594.5 | 1625.6 | 1369875 |
| 2025-04-25 05:30:00 | 1674.0 | 1677.9 | 1585.1 | 1599.1 | 1601600 |
| 2025-04-24 05:30:00 | 1666.8 | 1680.0 | 1650.3 | 1670.7 | 905125 |
| 2025-04-23 05:30:00 | 1693.8 | 1709.2 | 1628.9 | 1666.0 | 2073500 |
| 2025-04-22 05:30:00 | 1676.7 | 1707.8 | 1646.4 | 1691.7 | 2245750 |
| 2025-04-21 05:30:00 | 1660.4 | 1709.5 | 1651.8 | 1685.8 | 3549325 |
| 2025-04-17 05:30:00 | 1643.6 | 1659.9 | 1629.9 | 1653.0 | 1125150 |
| 2025-04-16 05:30:00 | 1643.9 | 1688.4 | 1614.9 | 1647.1 | 1807650 |
| 2025-04-15 05:30:00 | 1566.4 | 1624.7 | 1547.1 | 1619.2 | 1454700 |
| 2025-04-11 05:30:00 | 1499.0 | 1548.6 | 1499.0 | 1533.7 | 1126450 |
| 2025-04-09 05:30:00 | 1529.95 | 1529.95 | 1460.95 | 1474.4 | 1501500 |
| 2025-04-08 05:30:00 | 1489.0 | 1552.2 | 1472.35 | 1535.1 | 2105350 |
| 2025-04-07 05:30:00 | 1420.0 | 1477.8 | 1400.0 | 1451.65 | 1900275 |
| 2025-04-04 05:30:00 | 1589.8 | 1589.8 | 1494.45 | 1508.95 | 1350050 |
| 2025-04-03 05:30:00 | 1578.0 | 1605.0 | 1558.0 | 1573.65 | 1086800 |
| 2025-04-02 05:30:00 | 1528.75 | 1594.2 | 1521.7 | 1590.3 | 1923675 |
| 2025-04-01 05:30:00 | 1590.0 | 1604.75 | 1510.1 | 1524.1 | 1822600 |
| 2025-03-28 05:30:00 | 1661.0 | 1685.05 | 1580.05 | 1598.55 | 1795300 |
| 2025-03-27 05:30:00 | 1650.45 | 1672.0 | 1630.45 | 1654.7 | 2502825 |
| 2025-03-26 05:30:00 | 1638.0 | 1645.4 | 1594.6 | 1608.5 | 2205125 |
| 2025-03-25 05:30:00 | 1665.0 | 1684.1 | 1590.15 | 1607.15 | 2969525 |
| 2025-03-24 05:30:00 | 1625.0 | 1696.25 | 1612.4 | 1670.95 | 3515525 |
| 2025-03-21 05:30:00 | 1540.0 | 1606.9 | 1537.55 | 1602.5 | 2498600 |
| 2025-03-20 05:30:00 | 1532.85 | 1585.0 | 1532.85 | 1559.55 | 2102100 |
| 2025-03-19 05:30:00 | 1439.2 | 1561.8 | 1439.2 | 1555.3 | 2933450 |
| 2025-03-18 05:30:00 | 1380.2 | 1462.2 | 1374.95 | 1455.1 | 3393325 |
| 2025-03-17 05:30:00 | 1325.1 | 1371.35 | 1312.7 | 1358.55 | 3081975 |
| 2025-03-13 05:30:00 | 1414.0 | 1414.9 | 1322.45 | 1329.7 | 2832700 |
| 2025-03-12 05:30:00 | 1447.0 | 1447.0 | 1338.2 | 1406.95 | 3090425 |
| 2025-03-11 05:30:00 | 1411.8 | 1485.65 | 1406.35 | 1472.25 | 1600625 |
| 2025-03-10 05:30:00 | 1421.45 | 1452.0 | 1390.0 | 1427.6 | 1633450 |
| 2025-03-07 05:30:00 | 1422.8 | 1438.95 | 1392.9 | 1403.1 | 920725 |
| 2025-03-06 05:30:00 | 1435.5 | 1454.55 | 1405.45 | 1413.45 | 1052350 |
| 2025-03-05 05:30:00 | 1401.15 | 1428.9 | 1371.2 | 1417.35 | 2294500 |
| 2025-03-04 05:30:00 | 1448.9 | 1491.0 | 1398.4 | 1415.3 | 2197650 |
| 2025-03-03 05:30:00 | 1455.6 | 1470.35 | 1377.0 | 1456.2 | 1862250 |
| 2025-02-28 05:30:00 | 1500.15 | 1500.15 | 1445.95 | 1470.25 | 2479425 |
| 2025-02-27 05:30:00 | 1521.3 | 1521.35 | 1465.05 | 1506.65 | 2120300 |
| 2025-02-25 05:30:00 | 1525.6 | 1552.25 | 1499.95 | 1505.7 | 1709175 |
| 2025-02-24 05:30:00 | 1548.95 | 1560.85 | 1496.8 | 1554.4 | 2283775 |
| 2025-02-21 05:30:00 | 1514.75 | 1575.55 | 1514.75 | 1563.1 | 2502825 |
| 2025-02-20 05:30:00 | 1500.35 | 1535.2 | 1500.35 | 1514.3 | 1202500 |
| 2025-02-19 05:30:00 | 1514.2 | 1545.55 | 1489.85 | 1518.5 | 921050 |
| 2025-02-18 05:30:00 | 1481.05 | 1559.15 | 1475.15 | 1528.55 | 1056575 |
| 2025-02-17 05:30:00 | 1548.05 | 1549.0 | 1482.05 | 1500.5 | 2267850 |
| 2025-02-14 05:30:00 | 1624.9 | 1650.9 | 1548.25 | 1573.7 | 1336075 |
| 2025-02-13 05:30:00 | 1601.95 | 1662.5 | 1580.75 | 1634.2 | 1242475 |
| 2025-02-12 05:30:00 | 1553.1 | 1617.6 | 1494.1 | 1601.8 | 2377375 |
| 2025-02-11 05:30:00 | 1661.45 | 1678.85 | 1526.75 | 1544.85 | 1653925 |
| 2025-02-10 05:30:00 | 1716.9 | 1733.2 | 1658.2 | 1665.95 | 743275 |