Punjab & Sind Bank (NSE:PSB)
India · Delayed Price · Currency is INR 28.62
+0.40 (1.42%)
Sep 2, 2025, 3:29 PM IST
Punjab & Sind Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 32.15 | 33.54 | 32.15 | 32.81 | 32.73 | 2.05% | 5,131,261 |
| Jul 15, 2025 | 31.70 | 32.74 | 31.70 | 32.15 | 32.07 | 1.77% | 3,487,266 |
| Jul 14, 2025 | 31.45 | 31.97 | 31.17 | 31.59 | 31.52 | 0.25% | 1,619,207 |
| Jul 11, 2025 | 31.80 | 32.18 | 31.41 | 31.51 | 31.44 | -1.13% | 1,607,079 |
| Jul 10, 2025 | 32.33 | 32.54 | 31.70 | 31.87 | 31.79 | -1.06% | 1,896,977 |
| Jul 9, 2025 | 32.04 | 32.41 | 31.93 | 32.21 | 32.13 | 0.50% | 1,428,446 |
| Jul 8, 2025 | 32.32 | 32.62 | 31.75 | 32.05 | 31.97 | -0.87% | 1,981,404 |
| Jul 7, 2025 | 32.85 | 33.18 | 32.23 | 32.33 | 32.25 | -1.79% | 2,060,204 |
| Jul 4, 2025 | 33.14 | 33.39 | 32.70 | 32.92 | 32.84 | 0.30% | 2,450,538 |
| Jul 3, 2025 | 33.10 | 33.16 | 32.66 | 32.82 | 32.74 | -0.12% | 1,542,438 |
| Jul 2, 2025 | 33.33 | 33.51 | 32.67 | 32.86 | 32.78 | -0.99% | 3,205,621 |
| Jul 1, 2025 | 33.00 | 33.55 | 32.35 | 33.19 | 33.11 | 0.61% | 6,260,046 |
| Jun 30, 2025 | 32.70 | 33.55 | 32.10 | 32.99 | 32.91 | 2.77% | 7,438,641 |
| Jun 27, 2025 | 30.48 | 32.75 | 30.45 | 32.10 | 32.02 | 5.70% | 9,827,001 |
| Jun 26, 2025 | 30.50 | 30.70 | 30.04 | 30.37 | 30.30 | -0.03% | 2,070,064 |
| Jun 25, 2025 | 30.14 | 30.50 | 30.00 | 30.38 | 30.31 | 1.50% | 2,167,279 |
| Jun 24, 2025 | 30.50 | 30.65 | 29.77 | 29.93 | 29.86 | 1.39% | 3,032,672 |
| Jun 23, 2025 | 29.40 | 29.87 | 29.40 | 29.52 | 29.45 | -0.07% | 3,098,863 |
| Jun 20, 2025 | 29.95 | 30.32 | 29.38 | 29.54 | 29.47 | -1.37% | 7,384,673 |
| Jun 19, 2025 | 31.06 | 31.07 | 29.70 | 29.95 | 29.88 | -3.29% | 3,089,442 |