PB FINTECH LIMITED (policybzr)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1861.0 | 1862.7 | 1860.5 | 1862.0 | 5600 |
| 2025-07-08 15:28:00 | 1861.5 | 1861.5 | 1859.8 | 1859.9 | 7350 |
| 2025-07-08 15:27:00 | 1863.5 | 1864.7 | 1861.0 | 1862.0 | 20650 |
| 2025-07-08 15:26:00 | 1862.9 | 1864.6 | 1862.6 | 1864.3 | 12250 |
| 2025-07-08 15:25:00 | 1863.0 | 1863.9 | 1862.2 | 1863.8 | 7700 |
| 2025-07-08 15:24:00 | 1860.0 | 1862.9 | 1859.5 | 1862.2 | 16450 |
| 2025-07-08 15:23:00 | 1863.5 | 1863.5 | 1860.7 | 1861.1 | 9100 |
| 2025-07-08 15:22:00 | 1861.5 | 1864.3 | 1860.9 | 1863.6 | 36750 |
| 2025-07-08 15:21:00 | 1862.0 | 1862.5 | 1861.1 | 1862.1 | 10150 |
| 2025-07-08 15:20:00 | 1860.5 | 1862.0 | 1860.0 | 1862.0 | 5950 |
| 2025-07-08 15:19:00 | 1861.9 | 1862.4 | 1861.0 | 1861.3 | 7350 |
| 2025-07-08 15:18:00 | 1861.7 | 1864.3 | 1861.0 | 1861.6 | 15050 |
| 2025-07-08 15:17:00 | 1860.0 | 1861.6 | 1860.0 | 1861.6 | 9100 |
| 2025-07-08 15:16:00 | 1861.4 | 1861.6 | 1860.0 | 1860.0 | 7000 |
| 2025-07-08 15:15:00 | 1861.2 | 1861.6 | 1860.3 | 1861.4 | 8050 |
| 2025-07-08 15:14:00 | 1859.0 | 1862.0 | 1858.0 | 1861.0 | 12250 |
| 2025-07-08 15:13:00 | 1860.0 | 1861.0 | 1859.1 | 1859.1 | 19950 |
| 2025-07-08 15:12:00 | 1858.9 | 1860.7 | 1858.9 | 1860.0 | 9450 |
| 2025-07-08 15:11:00 | 1858.7 | 1858.7 | 1857.7 | 1858.5 | 3500 |
| 2025-07-08 15:10:00 | 1863.8 | 1863.8 | 1858.2 | 1858.4 | 16450 |
| 2025-07-08 15:09:00 | 1860.0 | 1863.5 | 1860.0 | 1863.0 | 14350 |
| 2025-07-08 15:08:00 | 1860.8 | 1860.8 | 1859.2 | 1859.9 | 3500 |
| 2025-07-08 15:07:00 | 1860.5 | 1860.6 | 1860.1 | 1860.6 | 3150 |
| 2025-07-08 15:06:00 | 1862.8 | 1863.0 | 1861.5 | 1861.5 | 4200 |
| 2025-07-08 15:05:00 | 1862.5 | 1863.5 | 1861.5 | 1862.4 | 10500 |
| 2025-07-08 15:04:00 | 1862.1 | 1862.1 | 1860.8 | 1861.3 | 5250 |
| 2025-07-08 15:03:00 | 1863.6 | 1863.9 | 1860.4 | 1860.4 | 18200 |
| 2025-07-08 15:02:00 | 1863.1 | 1864.0 | 1862.7 | 1862.7 | 6650 |
| 2025-07-08 15:01:00 | 1860.7 | 1864.4 | 1860.1 | 1864.4 | 15050 |
| 2025-07-08 15:00:00 | 1862.4 | 1862.4 | 1860.7 | 1860.7 | 4550 |
| 2025-07-08 14:59:00 | 1859.1 | 1863.0 | 1859.1 | 1861.3 | 17850 |
| 2025-07-08 14:58:00 | 1856.5 | 1860.0 | 1856.5 | 1860.0 | 20650 |
| 2025-07-08 14:57:00 | 1856.9 | 1857.5 | 1856.9 | 1857.4 | 3500 |
| 2025-07-08 14:56:00 | 1855.9 | 1857.0 | 1855.9 | 1856.2 | 5600 |
| 2025-07-08 14:55:00 | 1855.1 | 1856.8 | 1855.1 | 1855.8 | 4550 |
| 2025-07-08 14:54:00 | 1854.1 | 1855.7 | 1853.8 | 1855.7 | 2100 |
| 2025-07-08 14:53:00 | 1854.5 | 1855.4 | 1854.5 | 1855.4 | 700 |
| 2025-07-08 14:52:00 | 1855.6 | 1855.6 | 1852.9 | 1853.2 | 3150 |
| 2025-07-08 14:51:00 | 1854.6 | 1855.5 | 1853.8 | 1855.0 | 3850 |
| 2025-07-08 14:50:00 | 1855.3 | 1855.3 | 1854.0 | 1854.0 | 4200 |
| 2025-07-08 14:49:00 | 1854.0 | 1855.8 | 1854.0 | 1855.8 | 2450 |
| 2025-07-08 14:48:00 | 1854.2 | 1855.2 | 1854.2 | 1854.5 | 1400 |
| 2025-07-08 14:47:00 | 1854.1 | 1855.5 | 1854.0 | 1855.5 | 2100 |
| 2025-07-08 14:46:00 | 1854.1 | 1855.7 | 1854.1 | 1854.4 | 3500 |
| 2025-07-08 14:45:00 | 1854.1 | 1854.8 | 1854.1 | 1854.8 | 1400 |
| 2025-07-08 14:44:00 | 1854.4 | 1855.0 | 1854.1 | 1854.1 | 1750 |
| 2025-07-08 14:43:00 | 1854.4 | 1854.4 | 1854.4 | 1854.4 | 350 |
| 2025-07-08 14:42:00 | 1853.0 | 1855.7 | 1853.0 | 1855.3 | 10150 |
| 2025-07-08 14:41:00 | 1852.3 | 1853.5 | 1852.3 | 1853.0 | 2800 |
| 2025-07-08 14:40:00 | 1852.0 | 1854.0 | 1852.0 | 1852.0 | 3850 |
| 2025-07-08 14:39:00 | 1854.5 | 1854.5 | 1852.7 | 1852.7 | 6650 |
| 2025-07-08 14:38:00 | 1852.0 | 1854.4 | 1851.6 | 1854.4 | 2800 |
| 2025-07-08 14:37:00 | 1851.1 | 1851.1 | 1851.1 | 1851.1 | 1400 |
| 2025-07-08 14:36:00 | 1853.0 | 1853.0 | 1850.1 | 1850.1 | 4900 |
| 2025-07-08 14:35:00 | 1854.0 | 1854.0 | 1854.0 | 1854.0 | 350 |
| 2025-07-08 14:34:00 | 1854.0 | 1854.0 | 1854.0 | 1854.0 | 0 |
| 2025-07-08 14:33:00 | 1854.0 | 1854.0 | 1854.0 | 1854.0 | 0 |
| 2025-07-08 14:32:00 | 1855.0 | 1855.0 | 1854.0 | 1854.0 | 4200 |
| 2025-07-08 14:31:00 | 1851.3 | 1854.0 | 1851.3 | 1854.0 | 4200 |
| 2025-07-08 14:30:00 | 1850.8 | 1850.8 | 1850.8 | 1850.8 | 2100 |
| 2025-07-08 14:29:00 | 1849.2 | 1849.2 | 1849.2 | 1849.2 | 0 |
| 2025-07-08 14:28:00 | 1849.2 | 1849.2 | 1849.2 | 1849.2 | 350 |
| 2025-07-08 14:27:00 | 1849.0 | 1849.0 | 1849.0 | 1849.0 | 700 |
| 2025-07-08 14:26:00 | 1848.9 | 1848.9 | 1848.9 | 1848.9 | 0 |
| 2025-07-08 14:25:00 | 1848.8 | 1848.9 | 1848.8 | 1848.9 | 700 |
| 2025-07-08 14:24:00 | 1848.6 | 1848.6 | 1847.7 | 1847.7 | 1400 |
| 2025-07-08 14:23:00 | 1848.6 | 1848.6 | 1848.6 | 1848.6 | 350 |
| 2025-07-08 14:22:00 | 1849.2 | 1849.2 | 1849.2 | 1849.2 | 0 |
| 2025-07-08 14:21:00 | 1847.1 | 1849.2 | 1847.1 | 1849.2 | 7350 |
| 2025-07-08 14:20:00 | 1848.5 | 1848.5 | 1848.0 | 1848.0 | 1050 |
| 2025-07-08 14:19:00 | 1849.0 | 1849.1 | 1849.0 | 1849.1 | 700 |
| 2025-07-08 14:18:00 | 1848.5 | 1848.5 | 1848.5 | 1848.5 | 350 |
| 2025-07-08 14:17:00 | 1847.9 | 1847.9 | 1847.9 | 1847.9 | 0 |
| 2025-07-08 14:16:00 | 1847.9 | 1847.9 | 1847.9 | 1847.9 | 350 |
| 2025-07-08 14:15:00 | 1847.7 | 1849.2 | 1847.7 | 1847.8 | 1050 |
| 2025-07-08 14:14:00 | 1847.7 | 1847.7 | 1847.7 | 1847.7 | 700 |
| 2025-07-08 14:13:00 | 1848.0 | 1848.0 | 1848.0 | 1848.0 | 350 |
| 2025-07-08 14:12:00 | 1847.7 | 1848.4 | 1847.7 | 1848.4 | 4200 |
| 2025-07-08 14:11:00 | 1847.2 | 1847.5 | 1847.2 | 1847.5 | 1050 |
| 2025-07-08 14:10:00 | 1850.0 | 1850.0 | 1850.0 | 1850.0 | 0 |
| 2025-07-08 14:09:00 | 1849.7 | 1850.0 | 1848.9 | 1850.0 | 1400 |
| 2025-07-08 14:08:00 | 1848.9 | 1848.9 | 1848.9 | 1848.9 | 0 |
| 2025-07-08 14:07:00 | 1848.7 | 1848.9 | 1848.6 | 1848.9 | 4200 |
| 2025-07-08 14:06:00 | 1849.3 | 1849.3 | 1849.3 | 1849.3 | 0 |
| 2025-07-08 14:05:00 | 1849.3 | 1850.5 | 1849.3 | 1849.3 | 2800 |
| 2025-07-08 14:04:00 | 1849.9 | 1849.9 | 1849.5 | 1849.5 | 1400 |
| 2025-07-08 14:03:00 | 1850.3 | 1850.3 | 1850.3 | 1850.3 | 0 |
| 2025-07-08 14:02:00 | 1850.3 | 1850.3 | 1850.3 | 1850.3 | 1050 |
| 2025-07-08 14:01:00 | 1850.0 | 1850.0 | 1850.0 | 1850.0 | 700 |
| 2025-07-08 14:00:00 | 1849.3 | 1849.5 | 1849.3 | 1849.4 | 1050 |
| 2025-07-08 13:59:00 | 1849.5 | 1849.5 | 1849.5 | 1849.5 | 0 |
| 2025-07-08 13:58:00 | 1849.5 | 1849.5 | 1849.5 | 1849.5 | 1400 |
| 2025-07-08 13:57:00 | 1850.0 | 1851.1 | 1850.0 | 1851.1 | 1750 |
| 2025-07-08 13:56:00 | 1851.1 | 1851.2 | 1850.1 | 1850.1 | 1400 |
| 2025-07-08 13:55:00 | 1852.0 | 1852.0 | 1852.0 | 1852.0 | 0 |
| 2025-07-08 13:54:00 | 1849.5 | 1853.6 | 1849.5 | 1852.0 | 12950 |
| 2025-07-08 13:53:00 | 1849.7 | 1849.7 | 1849.7 | 1849.7 | 0 |
| 2025-07-08 13:52:00 | 1849.7 | 1849.7 | 1849.7 | 1849.7 | 350 |
| 2025-07-08 13:51:00 | 1851.3 | 1851.3 | 1849.8 | 1849.8 | 1050 |
| 2025-07-08 13:50:00 | 1851.9 | 1851.9 | 1851.9 | 1851.9 | 350 |