Punjab & Sind Bank (BOM:533295)
India · Delayed Price · Currency is INR 28.86
-0.65 (-2.20%)
At close: Aug 22, 2025
Punjab & Sind Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.60 | 28.07 | 27.53 | 27.75 | 27.75 | 0.22% | 204,792 |
| Aug 28, 2025 | 28.16 | 28.28 | 27.50 | 27.69 | 27.69 | -1.81% | 156,683 |
| Aug 26, 2025 | 29.00 | 29.11 | 28.10 | 28.20 | 28.20 | -2.29% | 71,748 |
| Aug 25, 2025 | 28.66 | 29.22 | 28.66 | 28.86 | 28.86 | - | 158,114 |
| Aug 22, 2025 | 29.50 | 29.50 | 28.67 | 28.86 | 28.86 | -2.20% | 87,067 |
| Aug 21, 2025 | 29.64 | 29.90 | 29.20 | 29.51 | 29.51 | 0.58% | 74,004 |
| Aug 20, 2025 | 29.05 | 29.55 | 29.04 | 29.34 | 29.34 | 0.58% | 239,511 |
| Aug 19, 2025 | 28.40 | 29.22 | 28.22 | 29.17 | 29.17 | 2.78% | 195,190 |
| Aug 18, 2025 | 28.20 | 28.67 | 28.16 | 28.38 | 28.38 | 0.85% | 171,856 |
| Aug 14, 2025 | 28.02 | 28.37 | 27.95 | 28.14 | 28.14 | -0.18% | 94,496 |
| Aug 13, 2025 | 28.00 | 28.43 | 28.00 | 28.19 | 28.19 | -0.11% | 31,782 |
| Aug 12, 2025 | 28.38 | 28.38 | 28.02 | 28.22 | 28.22 | 0.43% | 39,854 |
| Aug 11, 2025 | 28.01 | 28.20 | 27.87 | 28.10 | 28.10 | 0.46% | 214,950 |
| Aug 8, 2025 | 28.79 | 28.82 | 27.80 | 27.97 | 27.97 | -1.76% | 275,932 |
| Aug 7, 2025 | 28.33 | 28.60 | 27.90 | 28.47 | 28.47 | 0.46% | 294,655 |
| Aug 6, 2025 | 28.95 | 29.03 | 28.28 | 28.34 | 28.34 | -1.22% | 65,541 |
| Aug 5, 2025 | 29.05 | 29.30 | 28.65 | 28.69 | 28.69 | -1.24% | 112,680 |
| Aug 4, 2025 | 29.22 | 29.22 | 28.56 | 29.05 | 29.05 | 1.33% | 209,279 |
| Aug 1, 2025 | 29.01 | 29.38 | 28.60 | 28.67 | 28.67 | -1.75% | 198,130 |
| Jul 31, 2025 | 29.15 | 29.54 | 28.57 | 29.18 | 29.18 | -1.02% | 216,506 |
| Jul 30, 2025 | 29.97 | 30.06 | 29.35 | 29.48 | 29.48 | -0.67% | 136,939 |
| Jul 29, 2025 | 29.49 | 29.80 | 29.17 | 29.68 | 29.68 | 0.41% | 121,085 |
| Jul 28, 2025 | 29.69 | 30.20 | 29.43 | 29.56 | 29.49 | -1.24% | 161,518 |
| Jul 25, 2025 | 30.90 | 30.90 | 29.80 | 29.93 | 29.86 | -3.23% | 337,590 |
| Jul 24, 2025 | 31.57 | 31.57 | 30.66 | 30.93 | 30.86 | -0.64% | 284,644 |
| Jul 23, 2025 | 31.47 | 31.54 | 31.00 | 31.13 | 31.06 | -1.08% | 192,872 |
| Jul 22, 2025 | 31.70 | 32.20 | 31.31 | 31.47 | 31.40 | -1.59% | 178,990 |
| Jul 21, 2025 | 33.06 | 33.06 | 31.91 | 31.98 | 31.90 | -0.90% | 241,710 |
| Jul 18, 2025 | 32.94 | 32.94 | 32.00 | 32.27 | 32.19 | -0.06% | 56,661 |
| Jul 17, 2025 | 33.39 | 33.39 | 32.18 | 32.29 | 32.21 | -1.58% | 385,421 |
| Jul 16, 2025 | 32.15 | 33.49 | 32.15 | 32.81 | 32.73 | 2.02% | 588,854 |
| Jul 15, 2025 | 31.59 | 32.74 | 31.59 | 32.16 | 32.08 | 1.87% | 151,354 |
| Jul 14, 2025 | 31.48 | 31.95 | 31.13 | 31.57 | 31.50 | 0.38% | 55,633 |
| Jul 11, 2025 | 32.07 | 32.15 | 31.39 | 31.45 | 31.38 | -1.22% | 125,454 |
| Jul 10, 2025 | 32.58 | 32.58 | 31.75 | 31.84 | 31.77 | -1.18% | 256,636 |
| Jul 9, 2025 | 32.75 | 32.75 | 31.93 | 32.22 | 32.14 | 0.56% | 112,645 |
| Jul 8, 2025 | 32.30 | 32.62 | 31.78 | 32.04 | 31.96 | -0.99% | 200,260 |
| Jul 7, 2025 | 32.71 | 33.12 | 32.25 | 32.36 | 32.28 | -1.67% | 110,816 |
| Jul 4, 2025 | 33.11 | 33.40 | 32.70 | 32.91 | 32.83 | 0.37% | 156,233 |
| Jul 3, 2025 | 33.39 | 33.39 | 32.66 | 32.79 | 32.71 | -0.21% | 194,503 |
| Jul 2, 2025 | 33.47 | 33.53 | 32.64 | 32.86 | 32.78 | -1.05% | 281,709 |
| Jul 1, 2025 | 33.00 | 33.50 | 32.37 | 33.21 | 33.13 | 0.70% | 282,792 |
| Jun 30, 2025 | 32.02 | 33.55 | 32.02 | 32.98 | 32.90 | 2.33% | 578,662 |
| Jun 27, 2025 | 30.38 | 32.72 | 30.38 | 32.23 | 32.15 | 6.16% | 367,936 |
| Jun 26, 2025 | 30.38 | 30.70 | 30.06 | 30.36 | 30.29 | -0.07% | 85,455 |
| Jun 25, 2025 | 30.00 | 30.51 | 30.00 | 30.38 | 30.31 | 1.44% | 263,865 |
| Jun 24, 2025 | 30.77 | 30.77 | 29.90 | 29.95 | 29.88 | 1.39% | 376,676 |
| Jun 23, 2025 | 29.63 | 29.87 | 29.42 | 29.54 | 29.47 | 0.07% | 184,990 |
| Jun 20, 2025 | 29.71 | 30.30 | 29.40 | 29.52 | 29.45 | -1.30% | 288,489 |
| Jun 19, 2025 | 30.96 | 31.02 | 29.75 | 29.91 | 29.84 | -3.42% | 82,406 |