NSE:PSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.73	22.43	21.24	22.36	22.36	1.50%	1,767,940
Apr 1, 2026	21.25	22.20	21.20	22.03	22.03	6.63%	2,768,489
Mar 30, 2026	21.61	21.70	20.50	20.66	20.66	-5.79%	3,176,497
Mar 27, 2026	22.76	22.77	21.75	21.93	21.93	-3.65%	3,163,238
Mar 25, 2026	22.13	23.06	22.13	22.76	22.76	2.85%	2,278,735
Mar 24, 2026	22.00	22.30	21.63	22.13	22.13	2.88%	1,864,780
Mar 23, 2026	22.77	22.77	21.11	21.51	21.51	-6.32%	2,647,311
Mar 20, 2026	22.90	23.56	22.82	22.96	22.96	0.83%	2,014,782
Mar 19, 2026	23.00	23.19	22.70	22.77	22.77	-3.19%	1,550,013
Mar 18, 2026	22.99	23.66	22.98	23.52	23.52	2.66%	1,391,883
Mar 17, 2026	23.10	23.30	22.85	22.91	22.91	-0.82%	1,339,503
Mar 16, 2026	23.50	23.59	22.60	23.10	23.10	-2.12%	2,845,461
Mar 13, 2026	23.91	24.17	23.55	23.60	23.60	-2.64%	2,093,612
Mar 12, 2026	24.34	24.66	23.72	24.24	24.24	-0.41%	2,889,217
Mar 11, 2026	24.78	24.89	24.26	24.34	24.34	-0.94%	1,174,471
Mar 10, 2026	24.50	24.70	24.12	24.57	24.57	2.50%	1,548,761
Mar 9, 2026	24.65	24.65	23.72	23.97	23.97	-3.85%	2,168,891
Mar 6, 2026	25.34	25.35	24.82	24.93	24.93	-1.42%	1,329,093
Mar 5, 2026	25.34	25.35	24.90	25.29	25.29	1.36%	1,999,989
Mar 4, 2026	25.40	25.40	24.84	24.95	24.95	-3.18%	2,503,321
Mar 2, 2026	25.80	26.08	25.41	25.77	25.77	-3.30%	3,604,507
Feb 27, 2026	26.19	27.01	26.13	26.65	26.65	1.76%	4,963,666
Feb 26, 2026	25.90	26.30	25.69	26.19	26.19	1.59%	3,395,417
Feb 25, 2026	26.39	26.39	25.74	25.78	25.78	-1.00%	6,285,017
Feb 24, 2026	26.66	27.27	25.77	26.04	26.04	-1.51%	10,548,880
Feb 23, 2026	27.39	28.16	26.30	26.44	26.44	-3.08%	4,343,827
Feb 20, 2026	27.47	27.68	27.16	27.28	27.28	-0.80%	1,818,473
Feb 19, 2026	28.30	28.49	27.40	27.50	27.50	-1.86%	1,904,836
Feb 18, 2026	27.69	28.35	27.39	28.02	28.02	2.34%	2,921,098
Feb 17, 2026	27.00	28.04	26.80	27.38	27.38	1.15%	2,745,460
Feb 16, 2026	26.90	27.26	26.65	27.07	27.07	0.37%	1,186,850
Feb 13, 2026	27.28	27.28	26.85	26.97	26.97	-1.64%	1,010,530
Feb 12, 2026	27.80	27.81	27.30	27.42	27.42	-0.80%	763,146
Feb 11, 2026	28.00	28.01	27.31	27.64	27.64	-0.36%	826,038
Feb 10, 2026	27.77	28.06	27.56	27.74	27.74	0.11%	1,315,268
Feb 9, 2026	27.24	27.88	27.23	27.71	27.71	2.25%	1,730,782
Feb 6, 2026	27.25	27.32	27.00	27.10	27.10	-0.55%	720,235
Feb 5, 2026	27.30	27.64	27.19	27.25	27.25	-0.29%	1,109,076
Feb 4, 2026	27.20	27.52	27.00	27.33	27.33	0.55%	1,863,429
Feb 3, 2026	27.42	27.90	27.01	27.18	27.18	1.00%	1,233,159
Feb 2, 2026	27.12	27.31	26.18	26.91	26.91	-0.77%	1,617,224
Feb 1, 2026	26.32	27.63	26.32	27.12	27.12	-2.62%	2,607,758
Jan 30, 2026	27.39	28.44	26.90	27.85	27.85	2.20%	1,866,057
Jan 29, 2026	27.70	28.05	27.01	27.25	27.25	-1.45%	1,318,972
Jan 28, 2026	27.37	27.78	27.12	27.65	27.65	1.54%	1,206,514
Jan 27, 2026	26.93	27.49	26.45	27.23	27.23	1.15%	1,696,076
Jan 23, 2026	27.80	27.80	26.70	26.92	26.92	-3.24%	1,071,704
Jan 22, 2026	27.31	27.96	27.22	27.82	27.82	3.00%	1,856,929
Jan 21, 2026	27.25	27.50	26.70	27.01	27.01	-0.88%	1,662,533
Jan 20, 2026	28.25	28.31	27.22	27.25	27.25	-3.47%	1,839,633