Punjab & Sind Bank Ltd. PSB
NSE · India · Finance
INR 21.06-0.27 (-1.27%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 21.33 | +1.04% | INR 21.10 | INR 21.47 | INR 21.09 | 1.17M |
| 2026-09-29 | INR 21.11 | -0.94% | INR 21.31 | INR 21.32 | INR 20.95 | 1.26M |
| 2026-09-28 | INR 21.31 | -2.34% | INR 21.82 | INR 21.82 | INR 21.26 | 806.11K |
| 2026-09-25 | INR 21.82 | +0.18% | INR 21.80 | INR 21.88 | INR 21.65 | 533.66K |
| 2026-09-24 | INR 21.78 | -1.45% | INR 22.00 | INR 22.00 | INR 21.70 | 748.97K |
| 2026-09-23 | INR 22.10 | +0.78% | INR 21.92 | INR 22.24 | INR 21.92 | 807.66K |
| 2026-09-22 | INR 21.93 | -0.09% | INR 21.95 | INR 22.06 | INR 21.81 | 468.79K |
| 2026-09-21 | INR 21.95 | -0.68% | INR 22.15 | INR 22.20 | INR 21.85 | 571.38K |
| 2026-09-18 | INR 22.10 | +1.10% | INR 21.90 | INR 22.24 | INR 21.65 | 1.34M |
| 2026-09-17 | INR 21.86 | -1.75% | INR 22.23 | INR 22.54 | INR 21.80 | 1.71M |
| 2026-09-16 | INR 22.25 | -0.58% | INR 22.35 | INR 22.45 | INR 22.11 | 895.87K |
| 2026-09-15 | INR 22.38 | -1.54% | INR 22.78 | INR 22.78 | INR 22.31 | 653.72K |
| 2026-09-14 | INR 22.73 | 0.00% | INR 22.73 | INR 22.73 | INR 22.73 | 0 |
| 2026-09-11 | INR 22.73 | +0.58% | INR 22.58 | INR 22.79 | INR 22.34 | 684.51K |
| 2026-09-10 | INR 22.60 | -0.18% | INR 22.60 | INR 22.81 | INR 22.46 | 1.12M |
| 2026-09-09 | INR 22.64 | -0.96% | INR 22.86 | INR 22.88 | INR 22.60 | 610.29K |
| 2026-09-08 | INR 22.86 | -0.52% | INR 22.90 | INR 23.01 | INR 22.77 | 519.21K |
| 2026-09-07 | INR 22.98 | -1.08% | INR 23.23 | INR 23.25 | INR 22.92 | 658.22K |
| 2026-09-04 | INR 23.23 | +0.78% | INR 23.19 | INR 23.45 | INR 22.99 | 1.43M |
| 2026-09-03 | INR 23.05 | +2.08% | INR 22.69 | INR 23.36 | INR 22.68 | 3.07M |
| 2026-09-02 | INR 22.58 | 0.00% | INR 22.58 | INR 22.72 | INR 22.09 | 1.68M |
| 2026-09-01 | INR 22.58 | -1.35% | INR 22.87 | INR 22.94 | INR 22.51 | 890.18K |
| 2026-08-31 | INR 22.89 | -1.08% | INR 23.25 | INR 23.25 | INR 22.81 | 973.57K |
| 2026-08-28 | INR 23.14 | -0.77% | INR 23.30 | INR 23.34 | INR 23.10 | 680.02K |
| 2026-08-27 | INR 23.32 | -0.77% | INR 23.50 | INR 23.65 | INR 23.20 | 1.46M |
| 2026-08-26 | INR 23.50 | +0.69% | INR 23.44 | INR 23.87 | INR 23.32 | 1.74M |
| 2026-08-25 | INR 23.34 | +0.43% | INR 23.25 | INR 23.53 | INR 23.15 | 998.09K |
| 2026-08-24 | INR 23.24 | -0.94% | INR 23.50 | INR 23.63 | INR 23.14 | 1.24M |
| 2026-08-21 | INR 23.46 | +0.34% | INR 23.40 | INR 23.65 | INR 23.32 | 594.04K |
| 2026-08-20 | INR 23.38 | +0.60% | INR 23.25 | INR 23.50 | INR 23.25 | 646.72K |
| 2026-08-19 | INR 23.24 | +0.09% | INR 23.21 | INR 23.48 | INR 23.10 | 821.43K |
| 2026-08-18 | INR 23.22 | -1.94% | INR 23.80 | INR 23.80 | INR 23.11 | 1.17M |
| 2026-08-17 | INR 23.68 | +0.38% | INR 23.60 | INR 23.90 | INR 23.19 | 1.52M |
| 2026-08-14 | INR 23.59 | -0.34% | INR 23.59 | INR 23.70 | INR 23.50 | 483.50K |
| 2026-08-13 | INR 23.67 | -0.25% | INR 23.69 | INR 23.90 | INR 23.62 | 767.01K |
| 2026-08-12 | INR 23.73 | -0.04% | INR 23.72 | INR 24.13 | INR 23.64 | 1.38M |
| 2026-08-11 | INR 23.74 | +0.30% | INR 23.68 | INR 23.84 | INR 23.52 | 981.42K |
| 2026-08-10 | INR 23.67 | -0.50% | INR 23.99 | INR 24.00 | INR 23.64 | 776.36K |
| 2026-08-07 | INR 23.79 | -0.79% | INR 23.98 | INR 23.98 | INR 23.71 | 786.85K |
| 2026-08-06 | INR 23.98 | +0.76% | INR 23.85 | INR 24.09 | INR 23.72 | 1.12M |
| 2026-08-05 | INR 23.80 | -0.29% | INR 23.97 | INR 24.15 | INR 23.75 | 907.93K |
| 2026-08-04 | INR 23.87 | +0.46% | INR 23.79 | INR 23.97 | INR 23.56 | 795.75K |
| 2026-08-03 | INR 23.76 | +2.46% | INR 23.40 | INR 23.90 | INR 23.40 | 1.58M |
| 2026-07-31 | INR 23.19 | +0.96% | INR 23.05 | INR 23.39 | INR 23.00 | 1.09M |
| 2026-07-30 | INR 22.97 | -2.96% | INR 23.67 | INR 23.67 | INR 22.88 | 2.84M |
| 2026-07-29 | INR 23.67 | -0.17% | INR 23.85 | INR 23.91 | INR 23.63 | 1.03M |
| 2026-07-28 | INR 23.71 | -0.75% | INR 23.89 | INR 23.99 | INR 23.63 | 767.51K |
| 2026-07-27 | INR 23.89 | +0.50% | INR 23.91 | INR 24.70 | INR 23.32 | 1.51M |
| 2026-07-24 | INR 23.77 | -1.53% | INR 24.01 | INR 24.05 | INR 23.41 | 1.25M |
| 2026-07-23 | INR 24.14 | -1.19% | INR 24.42 | INR 24.42 | INR 24.04 | 913.89K |
| 2026-07-22 | INR 24.43 | -1.21% | INR 24.70 | INR 24.79 | INR 24.30 | 985.73K |
| 2026-07-21 | INR 24.73 | -0.44% | INR 24.42 | INR 24.91 | INR 24.37 | 1.68M |
| 2026-07-20 | INR 24.84 | +0.28% | INR 25.15 | INR 25.22 | INR 24.61 | 4.28M |
| 2026-07-17 | INR 24.77 | +0.20% | INR 24.74 | INR 24.85 | INR 24.55 | 1.18M |
| 2026-07-16 | INR 24.72 | +0.45% | INR 24.61 | INR 24.91 | INR 24.51 | 1.26M |
| 2026-07-15 | INR 24.61 | -0.81% | INR 24.80 | INR 25.12 | INR 24.42 | 1.35M |
| 2026-07-14 | INR 24.81 | -1.08% | INR 24.98 | INR 25.04 | INR 24.70 | 576.10K |
| 2026-07-13 | INR 25.08 | +0.36% | INR 24.75 | INR 25.24 | INR 24.62 | 1.76M |
| 2026-07-10 | INR 24.99 | +2.17% | INR 24.65 | INR 25.29 | INR 24.65 | 1.97M |
| 2026-07-09 | INR 24.46 | +1.49% | INR 24.18 | INR 24.65 | INR 24.11 | 760.70K |
| 2026-07-08 | INR 24.10 | -2.70% | INR 24.55 | INR 25.19 | INR 23.95 | 2.69M |
| 2026-07-07 | INR 24.77 | -0.16% | INR 24.85 | INR 24.97 | INR 24.57 | 847.64K |
| 2026-07-06 | INR 24.81 | +0.24% | INR 24.80 | INR 24.96 | INR 24.46 | 1.34M |
| 2026-07-03 | INR 24.75 | -0.64% | INR 25.01 | INR 25.10 | INR 24.66 | 1.08M |
| 2026-07-02 | INR 24.91 | +1.34% | INR 24.88 | INR 25.35 | INR 24.81 | 3.45M |
| 2026-07-01 | INR 24.58 | +1.40% | INR 24.25 | INR 24.74 | INR 24.25 | 1.51M |
| 2026-06-30 | INR 24.24 | -0.45% | INR 24.40 | INR 24.69 | INR 24.10 | 843.00K |
| 2026-06-29 | INR 24.35 | -1.14% | INR 24.66 | INR 24.67 | INR 24.15 | 1.49M |
| 2026-06-26 | INR 24.63 | 0.00% | INR 24.63 | INR 24.63 | INR 24.63 | 0 |
| 2026-06-25 | INR 24.63 | -1.52% | INR 25.10 | INR 25.16 | INR 24.56 | 1.29M |
| 2026-06-24 | INR 25.01 | +0.68% | INR 24.84 | INR 25.22 | INR 24.56 | 1.24M |
| 2026-06-23 | INR 24.84 | -0.92% | INR 25.10 | INR 25.22 | INR 24.42 | 1.80M |
| 2026-06-22 | INR 25.07 | -0.08% | INR 25.85 | INR 25.85 | INR 25.00 | 2.08M |
| 2026-06-19 | INR 25.09 | -0.24% | INR 25.10 | INR 25.25 | INR 24.85 | 1.90M |
| 2026-06-18 | INR 25.15 | -1.30% | INR 25.70 | INR 25.80 | INR 25.01 | 2.74M |
| 2026-06-17 | INR 25.48 | +6.17% | INR 24.09 | INR 25.94 | INR 24.01 | 12.33M |
| 2026-06-16 | INR 24.00 | -0.04% | INR 24.20 | INR 24.34 | INR 23.89 | 1.26M |
| 2026-06-15 | INR 24.01 | -0.04% | INR 24.40 | INR 24.70 | INR 23.85 | 1.94M |
| 2026-06-12 | INR 24.02 | +2.65% | INR 23.80 | INR 24.19 | INR 23.42 | 2.15M |
| 2026-06-11 | INR 23.40 | -1.43% | INR 23.74 | INR 23.89 | INR 23.24 | 1.72M |
| 2026-06-10 | INR 23.74 | -1.94% | INR 24.25 | INR 24.54 | INR 23.61 | 1.79M |
| 2026-06-09 | INR 24.21 | +4.40% | INR 23.20 | INR 24.42 | INR 23.20 | 2.29M |
| 2026-06-08 | INR 23.19 | -2.07% | INR 23.22 | INR 23.98 | INR 23.00 | 1.25M |
| 2026-06-05 | INR 23.68 | +1.67% | INR 23.30 | INR 23.82 | INR 23.30 | 1.58M |
| 2026-06-04 | INR 23.29 | -0.51% | INR 23.41 | INR 23.68 | INR 23.25 | 1.25M |
| 2026-06-03 | INR 23.41 | -1.14% | INR 23.68 | INR 23.70 | INR 23.33 | 1.49M |
| 2026-06-02 | INR 23.68 | -0.17% | INR 23.57 | INR 23.79 | INR 23.33 | 855.12K |
| 2026-06-01 | INR 23.72 | -1.08% | INR 24.28 | INR 24.34 | INR 23.53 | 832.41K |
| 2026-05-29 | INR 23.98 | -1.24% | INR 24.10 | INR 24.60 | INR 23.68 | 1.37M |
| 2026-05-28 | INR 24.28 | 0.00% | INR 24.28 | INR 24.28 | INR 24.28 | 0 |