Price Data Selection & Download
PBA infrastructure Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
3908 daily OHLCV records on BSE from Jan. 2008 to June 2026. For live price, key ratios and fundamentals, see PBAINFRA share price screener.
Share Price All Time High
₹177.20
January 01, 2008
BSE Exchange
Share Price All Time Low
₹3.90
October 29, 2019
BSE Exchange
Highest Volume Trading Day
1,899,114
September 21, 2010 • ₹85.20
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
PBAINFRA daily open, high, low, close and volume (OHLCV) on BSE — 101 records.
Total Records
101
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | ₹8.79 | ₹8.79 | ₹8.15 | ₹8.76 | 1,267 |
| 2026-06-01 | ₹9.75 | ₹9.75 | ₹8.50 | ₹8.85 | 780 |
| 2026-05-29 | ₹9.00 | ₹9.35 | ₹9.00 | ₹9.07 | 1,331 |
| 2026-05-27 | ₹9.11 | ₹9.41 | ₹9.11 | ₹9.40 | 1,258 |
| 2026-05-26 | ₹9.44 | ₹9.44 | ₹9.05 | ₹9.43 | 213 |
| 2026-05-25 | ₹9.84 | ₹9.84 | ₹9.07 | ₹9.26 | 8,627 |
| 2026-05-22 | ₹9.59 | ₹9.98 | ₹9.59 | ₹9.85 | 1,330 |
| 2026-05-21 | ₹10.20 | ₹10.20 | ₹9.16 | ₹9.59 | 1,153 |
| 2026-05-20 | ₹9.75 | ₹10.25 | ₹9.61 | ₹9.75 | 2,064 |
| 2026-05-19 | ₹10.50 | ₹10.75 | ₹9.60 | ₹9.81 | 2,503 |
| 2026-05-18 | ₹11.29 | ₹11.29 | ₹10.10 | ₹10.70 | 208 |
| 2026-05-15 | ₹11.44 | ₹11.44 | ₹10.15 | ₹10.70 | 1,020 |
| 2026-05-14 | ₹11.24 | ₹11.24 | ₹10.23 | ₹10.70 | 630 |
| 2026-05-13 | ₹10.65 | ₹10.99 | ₹10.56 | ₹10.77 | 1,733 |
| 2026-05-12 | ₹9.90 | ₹10.43 | ₹9.90 | ₹10.33 | 7,957 |
| 2026-05-11 | ₹10.28 | ₹10.28 | ₹9.25 | ₹9.45 | 8,728 |
| 2026-05-08 | ₹10.50 | ₹10.53 | ₹9.65 | ₹10.28 | 1,117 |
| 2026-05-07 | ₹10.99 | ₹10.99 | ₹10.27 | ₹10.71 | 8,373 |
| 2026-05-06 | ₹10.95 | ₹10.95 | ₹10.25 | ₹10.54 | 1,464 |
| 2026-05-05 | ₹10.84 | ₹10.84 | ₹10.28 | ₹10.68 | 4,783 |
| 2026-05-04 | ₹11.08 | ₹11.08 | ₹10.06 | ₹10.52 | 3,625 |
| 2026-04-30 | ₹10.80 | ₹11.22 | ₹10.80 | ₹11.10 | 308 |
| 2026-04-29 | ₹11.01 | ₹11.46 | ₹10.25 | ₹11.10 | 2,254 |
| 2026-04-28 | ₹11.66 | ₹11.66 | ₹11.52 | ₹11.53 | 401 |
| 2026-04-27 | ₹11.25 | ₹11.69 | ₹11.02 | ₹11.42 | 4,556 |
| 2026-04-24 | ₹11.99 | ₹11.99 | ₹11.27 | ₹11.58 | 260 |
| 2026-04-23 | ₹11.76 | ₹11.99 | ₹11.26 | ₹11.80 | 2,222 |
| 2026-04-22 | ₹10.50 | ₹11.95 | ₹10.12 | ₹11.71 | 24,089 |
| 2026-04-21 | ₹11.48 | ₹11.48 | ₹10.00 | ₹10.42 | 3,979 |
| 2026-04-20 | ₹9.50 | ₹10.92 | ₹9.02 | ₹10.35 | 14,202 |
| 2026-04-17 | ₹9.50 | ₹9.65 | ₹9.00 | ₹9.10 | 6,233 |
| 2026-04-16 | ₹9.25 | ₹9.49 | ₹9.02 | ₹9.42 | 911 |
| 2026-04-15 | ₹8.37 | ₹9.25 | ₹8.37 | ₹9.05 | 2,039 |
| 2026-04-13 | ₹9.50 | ₹9.50 | ₹8.25 | ₹8.41 | 4,057 |
| 2026-04-10 | ₹8.95 | ₹9.00 | ₹8.40 | ₹8.95 | 2,152 |
| 2026-04-09 | ₹8.99 | ₹8.99 | ₹8.26 | ₹8.59 | 6,865 |
| 2026-04-08 | ₹7.94 | ₹8.99 | ₹7.94 | ₹8.74 | 7,211 |
| 2026-04-07 | ₹7.74 | ₹8.10 | ₹7.71 | ₹7.94 | 11,618 |
| 2026-04-06 | ₹8.14 | ₹8.14 | ₹7.00 | ₹7.52 | 10,123 |
| 2026-04-02 | ₹8.00 | ₹8.00 | ₹7.98 | ₹7.98 | 904 |
| 2026-04-01 | ₹7.50 | ₹8.00 | ₹7.50 | ₹8.00 | 735 |
| 2026-03-30 | ₹7.98 | ₹7.98 | ₹7.41 | ₹7.78 | 12,873 |
| 2026-03-27 | ₹7.80 | ₹7.80 | ₹7.07 | ₹7.26 | 5,500 |
| 2026-03-25 | ₹8.49 | ₹8.49 | ₹7.70 | ₹7.80 | 4,811 |
| 2026-03-24 | ₹8.48 | ₹8.48 | ₹7.42 | ₹8.19 | 4,999 |
| 2026-03-23 | ₹8.48 | ₹8.48 | ₹7.42 | ₹7.99 | 9,310 |
| 2026-03-20 | ₹8.11 | ₹8.65 | ₹8.11 | ₹8.19 | 5,536 |
| 2026-03-19 | ₹7.81 | ₹8.75 | ₹7.81 | ₹8.65 | 8,007 |
| 2026-03-18 | ₹7.75 | ₹8.75 | ₹7.75 | ₹8.51 | 5,176 |
| 2026-03-17 | ₹7.99 | ₹8.25 | ₹7.85 | ₹8.25 | 4,793 |
| 2026-03-16 | ₹7.71 | ₹8.20 | ₹7.42 | ₹7.70 | 12,477 |
| 2026-03-13 | ₹8.49 | ₹8.49 | ₹8.10 | ₹8.25 | 2,842 |
| 2026-03-12 | ₹9.00 | ₹9.00 | ₹8.00 | ₹8.50 | 2,653 |
| 2026-03-11 | ₹8.99 | ₹9.00 | ₹8.45 | ₹8.53 | 1,131 |
| 2026-03-10 | ₹9.00 | ₹9.25 | ₹8.45 | ₹8.52 | 6,059 |
| 2026-03-09 | ₹8.50 | ₹8.90 | ₹8.30 | ₹8.50 | 2,980 |
| 2026-03-06 | ₹8.99 | ₹8.99 | ₹8.70 | ₹8.84 | 709 |
| 2026-03-05 | ₹8.85 | ₹9.25 | ₹8.08 | ₹8.70 | 4,964 |
| 2026-03-04 | ₹8.98 | ₹8.98 | ₹8.41 | ₹8.94 | 4,625 |
| 2026-03-02 | ₹9.60 | ₹9.60 | ₹8.50 | ₹8.73 | 9,327 |
| 2026-02-27 | ₹9.80 | ₹9.80 | ₹8.56 | ₹9.51 | 5,222 |
| 2026-02-26 | ₹9.95 | ₹9.95 | ₹9.36 | ₹9.78 | 2,865 |
| 2026-02-25 | ₹10.00 | ₹10.48 | ₹9.03 | ₹9.18 | 9,154 |
| 2026-02-24 | ₹10.09 | ₹10.09 | ₹8.67 | ₹9.48 | 5,333 |
| 2026-02-23 | ₹9.86 | ₹10.34 | ₹9.70 | ₹10.04 | 922 |
| 2026-02-20 | ₹9.14 | ₹10.45 | ₹9.14 | ₹9.90 | 6,623 |
| 2026-02-19 | ₹10.40 | ₹10.40 | ₹10.05 | ₹10.34 | 1,099 |
| 2026-02-18 | ₹11.65 | ₹11.65 | ₹9.55 | ₹9.98 | 21,430 |
| 2026-02-17 | ₹11.50 | ₹11.50 | ₹10.06 | ₹10.70 | 2,848 |
| 2026-02-16 | ₹10.60 | ₹11.50 | ₹10.60 | ₹11.08 | 6,376 |
| 2026-02-13 | ₹11.36 | ₹11.36 | ₹10.55 | ₹10.98 | 3,240 |
| 2026-02-12 | ₹10.78 | ₹11.85 | ₹10.76 | ₹11.36 | 2,269 |
| 2026-02-11 | ₹11.04 | ₹11.80 | ₹10.25 | ₹10.73 | 3,805 |
| 2026-02-10 | ₹11.39 | ₹11.50 | ₹10.75 | ₹11.16 | 2,897 |
| 2026-02-09 | ₹11.99 | ₹11.99 | ₹11.03 | ₹11.12 | 2,734 |
| 2026-02-06 | ₹11.50 | ₹11.74 | ₹11.00 | ₹11.03 | 1,367 |
| 2026-02-05 | ₹11.31 | ₹11.31 | ₹10.75 | ₹11.09 | 1,801 |
| 2026-02-04 | ₹11.32 | ₹11.69 | ₹10.98 | ₹11.04 | 3,680 |
| 2026-02-03 | ₹12.00 | ₹12.24 | ₹11.25 | ₹11.32 | 4,479 |
| 2026-02-02 | ₹12.00 | ₹12.00 | ₹11.30 | ₹11.92 | 453 |
| 2026-02-01 | ₹12.45 | ₹12.45 | ₹11.30 | ₹11.72 | 1,289 |
| 2026-01-30 | ₹11.99 | ₹11.99 | ₹10.95 | ₹11.23 | 1,974 |
| 2026-01-29 | ₹11.85 | ₹12.00 | ₹11.00 | ₹11.11 | 1,391 |
| 2026-01-28 | ₹11.25 | ₹11.75 | ₹11.25 | ₹11.69 | 551 |
| 2026-01-27 | ₹12.25 | ₹12.25 | ₹11.01 | ₹11.50 | 608 |
| 2026-01-23 | ₹11.94 | ₹12.00 | ₹11.40 | ₹11.68 | 623 |
| 2026-01-22 | ₹12.00 | ₹12.00 | ₹11.25 | ₹11.63 | 151 |
| 2026-01-21 | ₹12.25 | ₹12.25 | ₹11.26 | ₹11.80 | 1,044 |
| 2026-01-20 | ₹11.75 | ₹12.50 | ₹11.51 | ₹11.52 | 1,941 |
| 2026-01-19 | ₹12.41 | ₹12.41 | ₹11.76 | ₹12.34 | 866 |
| 2026-01-16 | ₹14.50 | ₹14.50 | ₹12.01 | ₹12.11 | 2,332 |
| 2026-01-14 | ₹12.50 | ₹12.50 | ₹12.00 | ₹12.42 | 657 |
| 2026-01-13 | ₹12.47 | ₹12.47 | ₹11.77 | ₹12.30 | 1,478 |
| 2026-01-12 | ₹13.25 | ₹13.25 | ₹11.57 | ₹12.35 | 5,532 |
| 2026-01-09 | ₹13.26 | ₹13.26 | ₹12.51 | ₹12.52 | 2,856 |
| 2026-01-08 | ₹13.50 | ₹13.90 | ₹12.75 | ₹13.20 | 6,626 |
| 2026-01-07 | ₹13.25 | ₹14.99 | ₹13.10 | ₹13.97 | 19,815 |
| 2026-01-06 | ₹14.25 | ₹14.25 | ₹11.00 | ₹12.83 | 37,563 |
| 2026-01-05 | ₹13.69 | ₹14.85 | ₹13.20 | ₹13.72 | 31,565 |
| 2026-01-02 | ₹13.99 | ₹13.99 | ₹13.03 | ₹13.08 | 7,149 |
| 2026-01-01 | ₹13.00 | ₹14.65 | ₹12.61 | ₹13.31 | 25,412 |
PBA infrastructure Share Price Performance Analysis (Jan 2008 - Jun 2026)
PBAINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-34.18%
₹13.31 → ₹8.76
Year to Date
Price Volatility
15.31%
Medium Volatility
Year to Date
Average Daily Volume
5,090
Year to Date Average
BSE Exchange
PBA infrastructure Share Price History – Frequently Asked Questions
Common questions about PBAINFRA historical data and records. Compare with PBA infrastructure value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of PBA infrastructure (PBAINFRA)?
The all-time high share price of PBA infrastructure was ₹177.2 recorded on January 01, 2008 on the BSE exchange.
What is the all-time low share price of PBA infrastructure (PBAINFRA)?
The all-time low share price of PBA infrastructure was ₹3.9 recorded on October 29, 2019 on the BSE exchange.
How can I download PBAINFRA historical share price data?
You can download PBA infrastructure historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PBAINFRA shares?
The highest trading volume day for PBA infrastructure was 1,899,114 shares traded on September 21, 2010 on the BSE exchange, with share price at ₹85.2.