Punjab & Sind Bank (NSE:PSB)
India · Delayed Price · Currency is INR 31.27
+0.19 (0.61%)
Oct 31, 2025, 3:29 PM IST
Punjab & Sind Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.18 | 32.46 | 30.97 | 31.27 | 31.27 | 0.61% | 6,855,319 |
| Oct 30, 2025 | 31.53 | 31.68 | 31.01 | 31.08 | 31.08 | -1.49% | 2,112,020 |
| Oct 29, 2025 | 31.73 | 31.95 | 31.32 | 31.55 | 31.55 | -0.09% | 2,335,065 |
| Oct 28, 2025 | 31.40 | 31.85 | 30.95 | 31.58 | 31.58 | 1.54% | 5,685,857 |
| Oct 27, 2025 | 30.80 | 31.30 | 30.64 | 31.10 | 31.10 | 1.11% | 3,101,405 |
| Oct 24, 2025 | 31.16 | 31.21 | 30.58 | 30.76 | 30.76 | -1.03% | 2,398,121 |
| Oct 23, 2025 | 31.03 | 31.92 | 30.70 | 31.08 | 31.08 | 0.94% | 6,533,239 |
| Oct 21, 2025 | 31.07 | 31.25 | 30.62 | 30.79 | 30.79 | - | 1,307,509 |
| Oct 20, 2025 | 29.62 | 31.29 | 29.33 | 30.79 | 30.79 | 4.02% | 10,237,559 |
| Oct 17, 2025 | 30.88 | 30.97 | 29.00 | 29.60 | 29.60 | -2.12% | 6,291,323 |
| Oct 16, 2025 | 30.49 | 30.92 | 29.96 | 30.24 | 30.24 | 0.30% | 2,974,498 |
| Oct 15, 2025 | 29.24 | 30.40 | 29.20 | 30.15 | 30.15 | 3.43% | 3,510,319 |
| Oct 14, 2025 | 30.00 | 30.15 | 28.86 | 29.15 | 29.15 | -2.35% | 2,383,979 |
| Oct 13, 2025 | 30.20 | 30.20 | 29.66 | 29.85 | 29.85 | -1.16% | 1,457,809 |
| Oct 10, 2025 | 29.30 | 30.58 | 29.30 | 30.20 | 30.20 | 2.76% | 7,285,044 |
| Oct 9, 2025 | 29.40 | 29.54 | 29.15 | 29.39 | 29.39 | 0.03% | 1,570,240 |
| Oct 8, 2025 | 29.98 | 29.99 | 29.31 | 29.38 | 29.38 | -1.64% | 1,450,428 |
| Oct 7, 2025 | 29.87 | 30.50 | 29.65 | 29.87 | 29.87 | 0.37% | 1,560,363 |
| Oct 6, 2025 | 30.30 | 31.34 | 29.46 | 29.76 | 29.76 | -0.60% | 4,416,968 |
| Oct 3, 2025 | 30.08 | 30.49 | 29.84 | 29.94 | 29.94 | 0.03% | 2,630,951 |
| Oct 1, 2025 | 29.93 | 30.03 | 29.56 | 29.93 | 29.93 | 0.61% | 1,257,334 |
| Sep 30, 2025 | 29.09 | 30.19 | 29.03 | 29.75 | 29.75 | 2.06% | 2,585,214 |
| Sep 29, 2025 | 28.90 | 29.25 | 28.62 | 29.15 | 29.15 | 1.36% | 3,696,226 |
| Sep 26, 2025 | 29.20 | 29.29 | 28.50 | 28.76 | 28.76 | -1.78% | 1,133,790 |
| 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 |