Price Data Selection & Download
PB FinTech Share Price All Time Records & Statistics (Nov 2021 - May 2026)
1112 daily OHLCV records on NSE from Nov. 2021 to May 2026. For live price, key ratios and fundamentals, see PB FinTech share price chart.
Share Price All Time High
₹2246.90
January 03, 2025
NSE Exchange
Share Price All Time Low
₹356.20
November 17, 2022
NSE Exchange
Highest Volume Trading Day
38,766,409
May 31, 2024 • ₹1294.40
NSE Exchange
Share Price History Data (Nov 2021 - May 2026)
POLICYBZR daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1789.00 | ₹1800.90 | ₹1773.00 | ₹1784.80 | 418,169 |
| 2026-05-26 | ₹1787.50 | ₹1801.40 | ₹1773.30 | ₹1789.00 | 709,299 |
| 2026-05-25 | ₹1805.00 | ₹1831.40 | ₹1785.00 | ₹1791.50 | 725,634 |
| 2026-05-22 | ₹1815.00 | ₹1825.00 | ₹1756.20 | ₹1792.40 | 2,414,312 |
| 2026-05-21 | ₹1830.00 | ₹1843.20 | ₹1814.60 | ₹1819.30 | 1,110,039 |
| 2026-05-20 | ₹1771.20 | ₹1845.50 | ₹1771.20 | ₹1830.00 | 3,459,259 |
| 2026-05-19 | ₹1758.90 | ₹1833.30 | ₹1751.00 | ₹1804.80 | 3,790,067 |
| 2026-05-18 | ₹1694.60 | ₹1752.70 | ₹1674.00 | ₹1748.30 | 2,212,164 |
| 2026-05-15 | ₹1690.00 | ₹1707.50 | ₹1660.40 | ₹1688.30 | 1,854,796 |
| 2026-05-14 | ₹1650.00 | ₹1688.70 | ₹1630.00 | ₹1681.40 | 2,089,308 |
| 2026-05-13 | ₹1607.50 | ₹1665.40 | ₹1593.70 | ₹1636.30 | 1,548,791 |
| 2026-05-12 | ₹1640.00 | ₹1649.20 | ₹1593.90 | ₹1603.30 | 1,482,394 |
| 2026-05-11 | ₹1650.00 | ₹1666.00 | ₹1611.00 | ₹1642.50 | 968,844 |
| 2026-05-08 | ₹1685.10 | ₹1711.80 | ₹1633.60 | ₹1645.10 | 1,950,285 |
| 2026-05-07 | ₹1716.00 | ₹1735.00 | ₹1606.80 | ₹1684.10 | 6,016,469 |
| 2026-05-06 | ₹1700.00 | ₹1720.00 | ₹1666.80 | ₹1701.80 | 1,787,992 |
| 2026-05-05 | ₹1656.00 | ₹1689.90 | ₹1647.40 | ₹1680.50 | 514,996 |
| 2026-05-04 | ₹1674.00 | ₹1683.60 | ₹1638.40 | ₹1670.80 | 697,645 |
| 2026-04-30 | ₹1680.10 | ₹1682.20 | ₹1641.50 | ₹1666.20 | 729,684 |
| 2026-04-29 | ₹1670.00 | ₹1713.00 | ₹1667.10 | ₹1684.30 | 875,557 |
| 2026-04-28 | ₹1657.00 | ₹1681.70 | ₹1643.10 | ₹1667.40 | 1,198,968 |
| 2026-04-27 | ₹1700.00 | ₹1728.60 | ₹1659.20 | ₹1663.00 | 1,390,205 |
| 2026-04-24 | ₹1685.00 | ₹1701.10 | ₹1667.00 | ₹1696.70 | 1,113,981 |
| 2026-04-23 | ₹1610.50 | ₹1687.60 | ₹1610.50 | ₹1670.80 | 2,260,644 |
| 2026-04-22 | ₹1608.00 | ₹1644.60 | ₹1603.30 | ₹1625.80 | 1,641,453 |
| 2026-04-21 | ₹1610.00 | ₹1630.60 | ₹1582.00 | ₹1623.20 | 1,630,099 |
| 2026-04-20 | ₹1600.60 | ₹1632.00 | ₹1582.10 | ₹1616.80 | 1,874,530 |
| 2026-04-17 | ₹1557.70 | ₹1628.90 | ₹1553.00 | ₹1600.60 | 3,749,052 |
| 2026-04-16 | ₹1490.00 | ₹1563.90 | ₹1482.20 | ₹1550.50 | 4,186,963 |
| 2026-04-15 | ₹1472.80 | ₹1498.60 | ₹1464.00 | ₹1480.60 | 1,280,768 |
| 2026-04-13 | ₹1474.00 | ₹1474.10 | ₹1450.00 | ₹1453.00 | 1,483,902 |
| 2026-04-10 | ₹1499.30 | ₹1528.00 | ₹1492.30 | ₹1509.80 | 1,610,123 |
| 2026-04-09 | ₹1497.00 | ₹1517.30 | ₹1471.40 | ₹1493.30 | 903,680 |
| 2026-04-08 | ₹1487.30 | ₹1516.60 | ₹1485.00 | ₹1498.50 | 1,201,886 |
| 2026-04-07 | ₹1451.60 | ₹1468.70 | ₹1430.30 | ₹1459.70 | 1,055,877 |
| 2026-04-06 | ₹1426.90 | ₹1476.00 | ₹1410.70 | ₹1470.00 | 1,003,976 |
| 2026-04-02 | ₹1427.30 | ₹1433.50 | ₹1390.50 | ₹1426.90 | 975,857 |
| 2026-04-01 | ₹1468.60 | ₹1492.90 | ₹1429.50 | ₹1433.10 | 1,204,079 |
| 2026-03-30 | ₹1440.00 | ₹1452.40 | ₹1416.80 | ₹1427.80 | 1,866,744 |
| 2026-03-27 | ₹1464.80 | ₹1473.90 | ₹1393.30 | ₹1459.20 | 3,003,383 |
| 2026-03-25 | ₹1485.00 | ₹1513.60 | ₹1461.10 | ₹1468.30 | 2,038,094 |
| 2026-03-24 | ₹1461.00 | ₹1487.50 | ₹1438.30 | ₹1461.40 | 927,309 |
| 2026-03-23 | ₹1485.00 | ₹1485.00 | ₹1427.80 | ₹1434.40 | 1,887,266 |
| 2026-03-20 | ₹1496.00 | ₹1526.30 | ₹1491.20 | ₹1497.10 | 881,630 |
| 2026-03-19 | ₹1512.20 | ₹1515.60 | ₹1457.30 | ₹1488.70 | 1,720,496 |
| 2026-03-18 | ₹1498.00 | ₹1546.70 | ₹1494.40 | ₹1538.70 | 884,416 |
| 2026-03-17 | ₹1483.90 | ₹1507.50 | ₹1465.60 | ₹1498.20 | 1,060,375 |
| 2026-03-16 | ₹1433.00 | ₹1484.20 | ₹1431.00 | ₹1475.30 | 1,068,369 |
| 2026-03-13 | ₹1444.90 | ₹1459.80 | ₹1429.90 | ₹1446.00 | 1,090,282 |
| 2026-03-12 | ₹1441.00 | ₹1474.00 | ₹1435.50 | ₹1462.70 | 1,247,017 |
| 2026-03-11 | ₹1451.50 | ₹1502.00 | ₹1449.10 | ₹1463.20 | 2,333,452 |
| 2026-03-10 | ₹1438.80 | ₹1472.10 | ₹1431.90 | ₹1467.90 | 1,376,686 |
| 2026-03-09 | ₹1403.40 | ₹1436.90 | ₹1364.00 | ₹1430.00 | 1,406,694 |
| 2026-03-06 | ₹1466.20 | ₹1466.20 | ₹1411.00 | ₹1428.40 | 2,360,813 |
| 2026-03-05 | ₹1493.40 | ₹1512.80 | ₹1453.90 | ₹1472.80 | 988,578 |
| 2026-03-04 | ₹1455.50 | ₹1487.00 | ₹1440.80 | ₹1480.00 | 1,419,122 |
| 2026-03-02 | ₹1445.10 | ₹1486.70 | ₹1440.00 | ₹1468.90 | 1,845,136 |
| 2026-02-27 | ₹1532.50 | ₹1536.00 | ₹1474.60 | ₹1481.60 | 3,108,444 |
| 2026-02-26 | ₹1514.80 | ₹1533.70 | ₹1508.30 | ₹1524.80 | 1,276,788 |
| 2026-02-25 | ₹1494.60 | ₹1539.60 | ₹1492.50 | ₹1519.40 | 1,854,653 |
| 2026-02-24 | ₹1494.00 | ₹1507.40 | ₹1472.00 | ₹1494.60 | 1,901,296 |
| 2026-02-23 | ₹1513.60 | ₹1549.80 | ₹1485.00 | ₹1496.00 | 2,409,384 |
| 2026-02-20 | ₹1465.40 | ₹1527.20 | ₹1465.40 | ₹1513.60 | 3,126,551 |
| 2026-02-19 | ₹1492.00 | ₹1507.70 | ₹1460.00 | ₹1465.40 | 1,716,054 |
| 2026-02-18 | ₹1490.00 | ₹1519.50 | ₹1489.20 | ₹1502.00 | 1,087,280 |
| 2026-02-17 | ₹1500.00 | ₹1514.80 | ₹1477.00 | ₹1494.10 | 947,051 |
| 2026-02-16 | ₹1523.90 | ₹1528.50 | ₹1491.80 | ₹1502.90 | 2,563,922 |
| 2026-02-13 | ₹1534.90 | ₹1556.50 | ₹1519.40 | ₹1523.80 | 1,364,875 |
| 2026-02-12 | ₹1548.00 | ₹1566.20 | ₹1505.00 | ₹1553.60 | 1,418,186 |
| 2026-02-11 | ₹1514.00 | ₹1562.00 | ₹1512.00 | ₹1554.60 | 1,581,434 |
| 2026-02-10 | ₹1549.50 | ₹1549.50 | ₹1476.00 | ₹1504.60 | 5,601,462 |
| 2026-02-09 | ₹1520.00 | ₹1571.70 | ₹1512.00 | ₹1532.10 | 3,367,830 |
| 2026-02-06 | ₹1514.00 | ₹1541.30 | ₹1460.00 | ₹1504.90 | 6,021,430 |
| 2026-02-05 | ₹1439.00 | ₹1583.80 | ₹1412.30 | ₹1552.80 | 14,233,176 |
| 2026-02-04 | ₹1462.10 | ₹1462.10 | ₹1421.00 | ₹1439.90 | 7,877,654 |
| 2026-02-03 | ₹1625.00 | ₹1625.00 | ₹1449.00 | ₹1462.10 | 10,462,293 |
| 2026-02-02 | ₹1619.70 | ₹1623.00 | ₹1534.70 | ₹1563.30 | 2,457,489 |
| 2026-02-01 | ₹1642.00 | ₹1661.90 | ₹1581.60 | ₹1619.10 | 1,520,450 |
| 2026-01-30 | ₹1620.20 | ₹1665.40 | ₹1592.30 | ₹1654.50 | 2,230,103 |
| 2026-01-29 | ₹1665.10 | ₹1665.10 | ₹1623.50 | ₹1645.20 | 834,927 |
| 2026-01-28 | ₹1623.10 | ₹1660.80 | ₹1605.00 | ₹1653.10 | 1,596,066 |
| 2026-01-27 | ₹1700.70 | ₹1700.70 | ₹1593.00 | ₹1629.80 | 1,766,934 |
| 2026-01-23 | ₹1714.60 | ₹1722.00 | ₹1632.10 | ₹1673.90 | 1,452,236 |
| 2026-01-22 | ₹1668.00 | ₹1720.40 | ₹1665.00 | ₹1714.60 | 1,494,661 |
| 2026-01-21 | ₹1659.20 | ₹1667.60 | ₹1621.50 | ₹1663.70 | 1,035,284 |
| 2026-01-20 | ₹1670.00 | ₹1679.90 | ₹1636.30 | ₹1659.20 | 999,661 |
| 2026-01-19 | ₹1620.00 | ₹1685.00 | ₹1609.70 | ₹1681.40 | 2,218,140 |
| 2026-01-16 | ₹1659.80 | ₹1659.80 | ₹1609.90 | ₹1620.00 | 1,675,401 |
| 2026-01-14 | ₹1638.30 | ₹1651.40 | ₹1620.20 | ₹1648.50 | 1,433,945 |
| 2026-01-13 | ₹1676.00 | ₹1679.00 | ₹1630.10 | ₹1638.30 | 1,146,040 |
| 2026-01-12 | ₹1692.00 | ₹1703.10 | ₹1654.10 | ₹1675.50 | 631,317 |
| 2026-01-09 | ₹1689.00 | ₹1700.00 | ₹1668.10 | ₹1690.80 | 795,693 |
| 2026-01-08 | ₹1720.00 | ₹1723.90 | ₹1670.00 | ₹1693.90 | 1,665,928 |
| 2026-01-07 | ₹1740.00 | ₹1748.90 | ₹1701.30 | ₹1719.50 | 998,316 |
| 2026-01-06 | ₹1772.60 | ₹1785.30 | ₹1732.80 | ₹1743.80 | 1,717,563 |
| 2026-01-05 | ₹1787.00 | ₹1798.00 | ₹1757.20 | ₹1772.00 | 753,545 |
| 2026-01-02 | ₹1808.80 | ₹1808.80 | ₹1776.60 | ₹1781.80 | 1,149,164 |
| 2026-01-01 | ₹1837.70 | ₹1848.00 | ₹1799.50 | ₹1805.80 | 434,380 |
PB FinTech Share Price Performance Analysis (Nov 2021 - May 2026)
POLICYBZR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.16%
₹1805.80 → ₹1784.80
Year to Date
Price Volatility
7.22%
Low Volatility
Year to Date
Average Daily Volume
2,004,639
Year to Date Average
NSE Exchange
PB FinTech Share Price History – Frequently Asked Questions
Common questions about POLICYBZR historical data and records. Explore PB FinTech intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of PB FinTech (POLICYBZR)?
The all-time high share price of PB FinTech was ₹2246.9 recorded on January 03, 2025 on the NSE exchange.
What is the all-time low share price of PB FinTech (POLICYBZR)?
The all-time low share price of PB FinTech was ₹356.2 recorded on November 17, 2022 on the NSE exchange.
How can I download POLICYBZR historical share price data?
You can download PB FinTech 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 POLICYBZR shares?
The highest trading volume day for PB FinTech was 38,766,409 shares traded on May 31, 2024 on the NSE exchange, with share price at ₹1294.4.