Punjab & Sind Bank (NSE:PSB)
India · Delayed Price · Currency is INR 28.80
-0.48 (-1.64%)
Sep 26, 2025, 3:29 PM IST
Punjab & Sind Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.20 | 29.29 | 28.50 | 28.76 | 28.76 | -1.78% | 1,133,791 |
| Sep 25, 2025 | 29.70 | 29.90 | 29.19 | 29.28 | 29.28 | -1.25% | 1,070,631 |
| Sep 24, 2025 | 30.57 | 30.89 | 29.54 | 29.65 | 29.65 | -1.27% | 3,087,681 |
| Sep 23, 2025 | 30.04 | 30.24 | 29.65 | 30.03 | 30.03 | -0.03% | 1,354,673 |
| Sep 22, 2025 | 30.39 | 30.78 | 29.91 | 30.04 | 30.04 | -1.31% | 1,286,505 |
| Sep 19, 2025 | 29.96 | 31.06 | 29.95 | 30.44 | 30.44 | 1.60% | 5,218,849 |
| Sep 18, 2025 | 30.53 | 30.54 | 29.76 | 29.96 | 29.96 | -0.89% | 2,516,972 |
| Sep 17, 2025 | 29.81 | 30.43 | 29.70 | 30.23 | 30.23 | 1.41% | 3,843,772 |
| Sep 16, 2025 | 29.45 | 29.94 | 29.29 | 29.81 | 29.81 | 1.36% | 1,358,361 |
| Sep 15, 2025 | 29.17 | 29.79 | 29.09 | 29.41 | 29.41 | 1.31% | 1,313,264 |
| Sep 12, 2025 | 29.44 | 29.64 | 28.95 | 29.03 | 29.03 | -1.09% | 1,297,780 |
| Sep 11, 2025 | 29.40 | 30.50 | 29.25 | 29.35 | 29.35 | 0.55% | 3,189,315 |
| Sep 10, 2025 | 28.53 | 29.57 | 28.53 | 29.19 | 29.19 | 2.78% | 1,646,276 |
| Sep 9, 2025 | 28.55 | 28.82 | 28.30 | 28.40 | 28.40 | -0.49% | 717,434 |
| Sep 8, 2025 | 28.67 | 29.34 | 28.40 | 28.54 | 28.54 | -0.14% | 1,242,010 |
| Sep 5, 2025 | 28.42 | 28.76 | 28.15 | 28.58 | 28.58 | 0.70% | 729,443 |
| Sep 4, 2025 | 29.07 | 29.18 | 28.03 | 28.38 | 28.38 | -1.60% | 768,969 |
| Sep 3, 2025 | 28.62 | 28.98 | 28.62 | 28.84 | 28.84 | 0.77% | 686,319 |
| Sep 2, 2025 | 28.33 | 29.12 | 28.12 | 28.62 | 28.62 | 1.42% | 1,469,812 |
| Sep 1, 2025 | 27.81 | 28.38 | 27.70 | 28.22 | 28.22 | 1.77% | 788,826 |
| Aug 29, 2025 | 27.69 | 28.10 | 27.51 | 27.73 | 27.73 | 0.25% | 948,326 |
| Aug 28, 2025 | 28.20 | 28.34 | 27.51 | 27.66 | 27.66 | -1.91% | 1,219,095 |
| Aug 26, 2025 | 29.00 | 29.18 | 28.11 | 28.20 | 28.20 | -2.42% | 1,498,829 |
| Aug 25, 2025 | 28.71 | 29.22 | 28.71 | 28.90 | 28.90 | 0.24% | 527,590 |
| Aug 22, 2025 | 29.50 | 29.51 | 28.55 | 28.83 | 28.83 | -2.30% | 1,007,750 |
| Aug 21, 2025 | 29.56 | 29.95 | 29.20 | 29.51 | 29.51 | 0.55% | 889,184 |
| Aug 20, 2025 | 29.10 | 29.55 | 29.10 | 29.35 | 29.35 | 0.72% | 1,127,905 |
| Aug 19, 2025 | 28.35 | 29.20 | 28.20 | 29.14 | 29.14 | 2.75% | 1,103,671 |
| Aug 18, 2025 | 28.20 | 28.66 | 28.20 | 28.36 | 28.36 | 0.96% | 722,456 |
| Aug 14, 2025 | 28.10 | 28.35 | 27.95 | 28.09 | 28.09 | -0.14% | 336,162 |
| Aug 13, 2025 | 28.25 | 28.45 | 28.04 | 28.13 | 28.13 | -0.35% | 514,253 |
| Aug 12, 2025 | 28.19 | 28.33 | 28.04 | 28.23 | 28.23 | 0.36% | 596,110 |
| Aug 11, 2025 | 28.07 | 28.25 | 27.82 | 28.13 | 28.13 | 0.64% | 830,115 |
| Aug 8, 2025 | 28.45 | 28.80 | 27.70 | 27.95 | 27.95 | -1.83% | 1,363,296 |
| Aug 7, 2025 | 28.10 | 28.70 | 27.91 | 28.47 | 28.47 | 0.57% | 1,470,641 |
| Aug 6, 2025 | 28.80 | 28.98 | 28.16 | 28.31 | 28.31 | -1.36% | 1,378,547 |
| Aug 5, 2025 | 29.11 | 29.28 | 28.62 | 28.70 | 28.70 | -0.93% | 888,680 |
| Aug 4, 2025 | 28.71 | 29.10 | 28.57 | 28.97 | 28.97 | 1.15% | 1,168,043 |
| Aug 1, 2025 | 29.12 | 29.39 | 28.53 | 28.64 | 28.64 | -1.78% | 1,463,658 |
| Jul 31, 2025 | 29.11 | 29.55 | 28.51 | 29.16 | 29.16 | -1.09% | 1,877,532 |
| Jul 30, 2025 | 29.85 | 30.15 | 29.30 | 29.48 | 29.48 | -0.67% | 1,576,002 |
| Jul 29, 2025 | 29.74 | 29.77 | 29.12 | 29.68 | 29.68 | 0.34% | 1,508,126 |
| Jul 28, 2025 | 30.00 | 30.28 | 29.32 | 29.58 | 29.51 | -1.24% | 2,496,176 |
| Jul 25, 2025 | 30.85 | 30.86 | 29.86 | 29.95 | 29.88 | -2.98% | 2,876,705 |
| Jul 24, 2025 | 31.10 | 31.35 | 30.67 | 30.87 | 30.80 | -0.74% | 2,179,744 |
| Jul 23, 2025 | 31.50 | 31.51 | 31.00 | 31.10 | 31.03 | -1.08% | 1,579,932 |
| Jul 22, 2025 | 31.97 | 32.21 | 31.28 | 31.44 | 31.37 | -1.66% | 1,750,306 |
| Jul 21, 2025 | 33.00 | 33.10 | 31.85 | 31.97 | 31.89 | -0.96% | 4,258,988 |
| Jul 18, 2025 | 32.44 | 32.55 | 31.96 | 32.28 | 32.20 | -0.25% | 1,675,364 |
| Jul 17, 2025 | 32.96 | 33.13 | 32.25 | 32.36 | 32.28 | -1.37% | 1,707,975 |