Punjab & Sind Bank (BOM:533295)
India · Delayed Price · Currency is INR 28.27
-0.25 (-0.88%)
At close: Dec 4, 2025
Punjab & Sind Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.31 | 28.53 | 27.92 | 28.23 | 28.23 | -0.14% | 113,042 |
| Dec 4, 2025 | 28.50 | 28.82 | 28.19 | 28.27 | 28.27 | -0.88% | 187,043 |
| Dec 3, 2025 | 29.65 | 29.65 | 28.36 | 28.52 | 28.52 | -3.75% | 220,744 |
| Dec 2, 2025 | 29.93 | 30.28 | 29.56 | 29.63 | 29.63 | -1.00% | 58,949 |
| Dec 1, 2025 | 30.28 | 30.48 | 29.81 | 29.93 | 29.93 | 0.07% | 102,632 |
| Nov 28, 2025 | 30.17 | 30.17 | 29.81 | 29.91 | 29.91 | -0.89% | 84,023 |
| Nov 27, 2025 | 30.27 | 30.45 | 30.02 | 30.18 | 30.18 | -0.30% | 67,312 |
| Nov 26, 2025 | 30.06 | 30.98 | 30.02 | 30.27 | 30.27 | 1.37% | 138,134 |
| Nov 25, 2025 | 29.51 | 30.05 | 29.35 | 29.86 | 29.86 | 1.56% | 64,714 |
| Nov 24, 2025 | 29.80 | 29.99 | 29.30 | 29.40 | 29.40 | -1.21% | 134,124 |
| Nov 21, 2025 | 30.42 | 30.49 | 29.68 | 29.76 | 29.76 | -1.98% | 170,922 |
| Nov 20, 2025 | 31.40 | 31.42 | 30.30 | 30.36 | 30.36 | -2.88% | 111,207 |
| Nov 19, 2025 | 31.19 | 31.38 | 30.54 | 31.26 | 31.26 | 1.63% | 91,078 |
| Nov 18, 2025 | 30.90 | 31.35 | 30.66 | 30.76 | 30.76 | -0.42% | 342,649 |
| Nov 17, 2025 | 30.12 | 31.36 | 30.07 | 30.89 | 30.89 | 2.69% | 143,706 |
| Nov 14, 2025 | 30.44 | 30.44 | 29.80 | 30.08 | 30.08 | 0.17% | 141,327 |
| Nov 13, 2025 | 30.69 | 30.69 | 30.01 | 30.03 | 30.03 | -0.99% | 89,169 |
| Nov 12, 2025 | 30.57 | 30.71 | 30.28 | 30.33 | 30.33 | -0.43% | 40,155 |
| Nov 11, 2025 | 30.51 | 30.85 | 30.27 | 30.46 | 30.46 | -1.58% | 141,331 |
| Nov 10, 2025 | 30.27 | 31.19 | 30.27 | 30.95 | 30.95 | -0.19% | 195,665 |
| Nov 7, 2025 | 30.22 | 31.17 | 29.80 | 31.01 | 31.01 | 2.61% | 181,869 |
| Nov 6, 2025 | 31.38 | 31.42 | 30.09 | 30.22 | 30.22 | -3.05% | 336,346 |
| Nov 4, 2025 | 31.95 | 31.95 | 31.10 | 31.17 | 31.17 | -2.10% | 123,874 |
| Nov 3, 2025 | 31.33 | 32.40 | 31.33 | 31.84 | 31.84 | 1.76% | 390,938 |
| Oct 31, 2025 | 31.02 | 32.47 | 31.02 | 31.29 | 31.29 | 0.81% | 383,387 |
| Oct 30, 2025 | 31.57 | 31.64 | 31.00 | 31.04 | 31.04 | -1.59% | 161,468 |
| Oct 29, 2025 | 31.99 | 31.99 | 31.32 | 31.54 | 31.54 | -0.10% | 136,371 |
| Oct 28, 2025 | 31.52 | 31.87 | 30.94 | 31.57 | 31.57 | 1.38% | 661,414 |
| Oct 27, 2025 | 30.80 | 31.49 | 30.68 | 31.14 | 31.14 | 1.27% | 226,581 |
| Oct 24, 2025 | 31.19 | 31.19 | 30.60 | 30.75 | 30.75 | -1.00% | 86,956 |
| Oct 23, 2025 | 31.03 | 31.90 | 30.70 | 31.06 | 31.06 | 0.68% | 867,107 |
| Oct 21, 2025 | 30.65 | 31.25 | 30.65 | 30.85 | 30.85 | 0.19% | 242,764 |
| Oct 20, 2025 | 29.67 | 31.25 | 29.35 | 30.79 | 30.79 | 3.46% | 1,046,367 |
| Oct 17, 2025 | 30.92 | 30.94 | 29.30 | 29.76 | 29.76 | -1.52% | 457,091 |
| Oct 16, 2025 | 30.50 | 30.91 | 30.10 | 30.22 | 30.22 | 0.23% | 333,217 |
| Oct 15, 2025 | 29.25 | 30.35 | 29.21 | 30.15 | 30.15 | 3.40% | 438,035 |
| Oct 14, 2025 | 29.96 | 30.21 | 29.07 | 29.16 | 29.16 | -2.38% | 206,989 |
| Oct 13, 2025 | 30.20 | 30.20 | 29.69 | 29.87 | 29.87 | -1.06% | 140,459 |
| Oct 10, 2025 | 29.45 | 30.60 | 29.36 | 30.19 | 30.19 | 2.86% | 554,473 |
| Oct 9, 2025 | 29.37 | 29.49 | 29.19 | 29.35 | 29.35 | -0.07% | 40,870 |
| Oct 8, 2025 | 29.67 | 29.99 | 29.32 | 29.37 | 29.37 | -1.64% | 99,350 |
| Oct 7, 2025 | 29.86 | 30.25 | 29.63 | 29.86 | 29.86 | 0.34% | 178,619 |
| Oct 6, 2025 | 30.12 | 31.20 | 29.40 | 29.76 | 29.76 | -0.57% | 193,228 |
| Oct 3, 2025 | 29.91 | 30.50 | 29.84 | 29.93 | 29.93 | - | 254,332 |
| Oct 1, 2025 | 29.76 | 30.05 | 29.52 | 29.93 | 29.93 | 0.61% | 217,935 |
| Sep 30, 2025 | 28.60 | 30.20 | 28.60 | 29.75 | 29.75 | 2.44% | 146,036 |
| Sep 29, 2025 | 29.99 | 29.99 | 28.61 | 29.04 | 29.04 | 1.11% | 491,852 |
| Sep 26, 2025 | 29.11 | 29.26 | 28.50 | 28.72 | 28.72 | -1.98% | 206,409 |
| Sep 25, 2025 | 29.39 | 29.91 | 29.21 | 29.30 | 29.30 | -1.25% | 143,964 |
| Sep 24, 2025 | 30.50 | 30.82 | 29.56 | 29.67 | 29.67 | -1.17% | 88,267 |