PB FINTECH LIMITED (policybzr)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1597.1 | 1600.8 | 1597.0 | 1598.4 | 10075 |
| 2025-04-25 15:28:00 | 1597.3 | 1598.2 | 1595.0 | 1597.1 | 8450 |
| 2025-04-25 15:27:00 | 1597.6 | 1597.6 | 1594.5 | 1596.8 | 9100 |
| 2025-04-25 15:26:00 | 1595.6 | 1597.7 | 1595.6 | 1597.1 | 8775 |
| 2025-04-25 15:25:00 | 1594.6 | 1595.1 | 1594.0 | 1595.0 | 7800 |
| 2025-04-25 15:24:00 | 1596.1 | 1597.0 | 1594.5 | 1594.5 | 8775 |
| 2025-04-25 15:23:00 | 1596.4 | 1597.4 | 1595.0 | 1597.3 | 6175 |
| 2025-04-25 15:22:00 | 1596.1 | 1598.0 | 1595.3 | 1597.2 | 7475 |
| 2025-04-25 15:21:00 | 1599.1 | 1599.3 | 1595.8 | 1595.8 | 4550 |
| 2025-04-25 15:20:00 | 1598.7 | 1599.2 | 1598.4 | 1599.1 | 2600 |
| 2025-04-25 15:19:00 | 1599.2 | 1599.5 | 1598.0 | 1598.9 | 3575 |
| 2025-04-25 15:18:00 | 1599.6 | 1599.6 | 1598.0 | 1599.2 | 1950 |
| 2025-04-25 15:17:00 | 1596.7 | 1600.1 | 1596.7 | 1599.6 | 4550 |
| 2025-04-25 15:16:00 | 1596.3 | 1597.2 | 1596.3 | 1596.7 | 3575 |
| 2025-04-25 15:15:00 | 1600.9 | 1601.9 | 1594.7 | 1596.3 | 13650 |
| 2025-04-25 15:14:00 | 1600.7 | 1601.4 | 1599.8 | 1600.9 | 6175 |
| 2025-04-25 15:13:00 | 1601.3 | 1601.3 | 1599.3 | 1600.0 | 5850 |
| 2025-04-25 15:12:00 | 1604.1 | 1604.5 | 1601.2 | 1601.2 | 4225 |
| 2025-04-25 15:11:00 | 1603.8 | 1605.9 | 1603.8 | 1604.1 | 1625 |
| 2025-04-25 15:10:00 | 1604.9 | 1605.6 | 1603.8 | 1603.8 | 1625 |
| 2025-04-25 15:09:00 | 1604.8 | 1605.4 | 1604.5 | 1604.9 | 2600 |
| 2025-04-25 15:08:00 | 1604.0 | 1604.8 | 1603.4 | 1604.8 | 2600 |
| 2025-04-25 15:07:00 | 1604.7 | 1605.4 | 1604.0 | 1604.0 | 3250 |
| 2025-04-25 15:06:00 | 1603.5 | 1604.6 | 1602.7 | 1604.0 | 4225 |
| 2025-04-25 15:05:00 | 1604.6 | 1605.5 | 1603.5 | 1603.5 | 2925 |
| 2025-04-25 15:04:00 | 1601.6 | 1604.8 | 1601.6 | 1604.8 | 2275 |
| 2025-04-25 15:03:00 | 1601.8 | 1603.0 | 1601.8 | 1603.0 | 1950 |
| 2025-04-25 15:02:00 | 1603.8 | 1603.8 | 1601.7 | 1601.8 | 1625 |
| 2025-04-25 15:01:00 | 1604.0 | 1604.1 | 1603.3 | 1603.8 | 1625 |
| 2025-04-25 15:00:00 | 1604.6 | 1606.3 | 1604.0 | 1604.0 | 3900 |
| 2025-04-25 14:59:00 | 1606.6 | 1606.6 | 1604.2 | 1605.4 | 2925 |
| 2025-04-25 14:58:00 | 1608.7 | 1608.7 | 1606.6 | 1606.6 | 1300 |
| 2025-04-25 14:57:00 | 1608.5 | 1608.5 | 1608.2 | 1608.2 | 325 |
| 2025-04-25 14:56:00 | 1606.8 | 1608.8 | 1606.8 | 1608.5 | 1300 |
| 2025-04-25 14:55:00 | 1606.8 | 1607.3 | 1606.2 | 1606.8 | 1300 |
| 2025-04-25 14:54:00 | 1606.0 | 1606.8 | 1606.0 | 1606.8 | 1300 |
| 2025-04-25 14:53:00 | 1606.8 | 1607.7 | 1606.3 | 1606.3 | 975 |
| 2025-04-25 14:52:00 | 1604.2 | 1607.2 | 1604.2 | 1606.8 | 2925 |
| 2025-04-25 14:51:00 | 1603.7 | 1605.9 | 1603.7 | 1604.2 | 1300 |
| 2025-04-25 14:50:00 | 1605.3 | 1606.0 | 1603.7 | 1603.7 | 4550 |
| 2025-04-25 14:49:00 | 1603.3 | 1605.3 | 1602.9 | 1605.3 | 2275 |
| 2025-04-25 14:48:00 | 1601.5 | 1603.3 | 1601.5 | 1603.3 | 9100 |
| 2025-04-25 14:47:00 | 1604.0 | 1605.3 | 1599.5 | 1601.5 | 6825 |
| 2025-04-25 14:46:00 | 1605.7 | 1605.7 | 1603.2 | 1604.0 | 7800 |
| 2025-04-25 14:45:00 | 1607.0 | 1607.0 | 1605.0 | 1605.7 | 2600 |
| 2025-04-25 14:44:00 | 1607.1 | 1608.0 | 1607.1 | 1607.1 | 1950 |
| 2025-04-25 14:43:00 | 1607.3 | 1608.1 | 1606.8 | 1607.1 | 1625 |
| 2025-04-25 14:42:00 | 1607.9 | 1607.9 | 1607.3 | 1607.3 | 650 |
| 2025-04-25 14:41:00 | 1605.3 | 1607.9 | 1605.3 | 1607.9 | 3575 |
| 2025-04-25 14:40:00 | 1608.9 | 1608.9 | 1605.3 | 1605.3 | 2600 |
| 2025-04-25 14:39:00 | 1606.6 | 1608.9 | 1606.6 | 1608.9 | 1300 |
| 2025-04-25 14:38:00 | 1606.6 | 1606.6 | 1606.6 | 1606.6 | 0 |
| 2025-04-25 14:37:00 | 1606.0 | 1608.3 | 1606.0 | 1606.6 | 2925 |
| 2025-04-25 14:36:00 | 1606.0 | 1606.9 | 1605.4 | 1606.9 | 2600 |
| 2025-04-25 14:35:00 | 1606.6 | 1608.4 | 1606.0 | 1606.0 | 4550 |
| 2025-04-25 14:34:00 | 1605.5 | 1607.9 | 1605.5 | 1607.9 | 1950 |
| 2025-04-25 14:33:00 | 1604.7 | 1605.6 | 1604.7 | 1605.5 | 1625 |
| 2025-04-25 14:32:00 | 1607.1 | 1607.1 | 1605.1 | 1606.8 | 1300 |
| 2025-04-25 14:31:00 | 1607.0 | 1608.0 | 1605.3 | 1607.1 | 4225 |
| 2025-04-25 14:30:00 | 1608.1 | 1608.1 | 1607.0 | 1607.0 | 1625 |
| 2025-04-25 14:29:00 | 1606.2 | 1609.4 | 1606.2 | 1608.1 | 975 |
| 2025-04-25 14:28:00 | 1607.7 | 1607.7 | 1604.1 | 1606.2 | 3900 |
| 2025-04-25 14:27:00 | 1606.1 | 1607.7 | 1606.1 | 1607.7 | 1950 |
| 2025-04-25 14:26:00 | 1608.3 | 1608.8 | 1606.8 | 1606.8 | 2600 |
| 2025-04-25 14:25:00 | 1607.9 | 1609.8 | 1607.2 | 1608.3 | 5525 |
| 2025-04-25 14:24:00 | 1608.9 | 1608.9 | 1607.9 | 1607.9 | 325 |
| 2025-04-25 14:23:00 | 1608.2 | 1611.7 | 1608.2 | 1608.9 | 13000 |
| 2025-04-25 14:22:00 | 1609.3 | 1609.3 | 1608.2 | 1608.2 | 650 |
| 2025-04-25 14:21:00 | 1607.6 | 1609.4 | 1607.6 | 1609.4 | 650 |
| 2025-04-25 14:20:00 | 1609.3 | 1609.3 | 1606.9 | 1607.6 | 2925 |
| 2025-04-25 14:19:00 | 1609.4 | 1611.5 | 1608.1 | 1609.4 | 4875 |
| 2025-04-25 14:18:00 | 1613.2 | 1613.4 | 1609.4 | 1609.4 | 4875 |
| 2025-04-25 14:17:00 | 1616.4 | 1616.4 | 1613.2 | 1613.2 | 3575 |
| 2025-04-25 14:16:00 | 1614.0 | 1618.2 | 1614.0 | 1616.4 | 1625 |
| 2025-04-25 14:15:00 | 1614.9 | 1616.1 | 1614.9 | 1616.1 | 1300 |
| 2025-04-25 14:14:00 | 1612.7 | 1615.8 | 1612.7 | 1614.9 | 9425 |
| 2025-04-25 14:13:00 | 1606.8 | 1614.2 | 1606.8 | 1612.7 | 5200 |
| 2025-04-25 14:12:00 | 1610.2 | 1610.2 | 1606.8 | 1606.8 | 2275 |
| 2025-04-25 14:11:00 | 1609.6 | 1611.2 | 1609.6 | 1611.2 | 325 |
| 2025-04-25 14:10:00 | 1612.2 | 1612.5 | 1609.6 | 1609.6 | 1625 |
| 2025-04-25 14:09:00 | 1615.9 | 1616.0 | 1610.6 | 1611.7 | 1950 |
| 2025-04-25 14:08:00 | 1619.1 | 1620.0 | 1615.9 | 1615.9 | 1625 |
| 2025-04-25 14:07:00 | 1622.9 | 1622.9 | 1618.3 | 1618.3 | 2925 |
| 2025-04-25 14:06:00 | 1625.2 | 1625.2 | 1622.2 | 1623.3 | 1300 |
| 2025-04-25 14:05:00 | 1625.5 | 1625.7 | 1625.2 | 1625.2 | 1300 |
| 2025-04-25 14:04:00 | 1629.5 | 1629.5 | 1625.4 | 1625.4 | 2600 |
| 2025-04-25 14:03:00 | 1627.2 | 1629.9 | 1625.7 | 1629.9 | 24375 |
| 2025-04-25 14:02:00 | 1628.6 | 1628.6 | 1626.6 | 1627.2 | 975 |
| 2025-04-25 14:01:00 | 1629.5 | 1629.5 | 1628.6 | 1628.6 | 2275 |
| 2025-04-25 14:00:00 | 1630.5 | 1631.0 | 1628.1 | 1628.1 | 5200 |
| 2025-04-25 13:59:00 | 1629.9 | 1630.7 | 1629.0 | 1630.5 | 2600 |
| 2025-04-25 13:58:00 | 1629.1 | 1630.6 | 1629.1 | 1629.9 | 9750 |
| 2025-04-25 13:57:00 | 1629.7 | 1630.8 | 1628.0 | 1629.1 | 4550 |
| 2025-04-25 13:56:00 | 1628.2 | 1629.6 | 1628.2 | 1629.6 | 5200 |
| 2025-04-25 13:55:00 | 1626.7 | 1627.8 | 1626.0 | 1626.6 | 2275 |
| 2025-04-25 13:54:00 | 1626.7 | 1626.7 | 1626.7 | 1626.7 | 0 |
| 2025-04-25 13:53:00 | 1627.7 | 1627.7 | 1624.9 | 1626.7 | 975 |
| 2025-04-25 13:52:00 | 1628.8 | 1629.9 | 1627.7 | 1627.7 | 5200 |
| 2025-04-25 13:51:00 | 1626.8 | 1630.0 | 1626.8 | 1630.0 | 19175 |
| 2025-04-25 13:50:00 | 1625.0 | 1626.8 | 1624.9 | 1626.8 | 1625 |