NSE:PSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	21.19	22.16	21.03	21.72	21.72	4.37%	4,880,875
Nov 9, 2026	20.57	20.90	20.32	20.81	20.81	0.92%	2,636,613
Nov 8, 2026	20.48	20.70	19.81	20.62	20.62	2.08%	686,192
Nov 6, 2026	19.78	20.40	19.52	20.20	20.20	1.56%	2,384,737
Nov 5, 2026	19.67	19.98	19.63	19.89	19.89	3.00%	1,491,223
Nov 4, 2026	19.05	19.40	18.93	19.31	19.31	1.58%	1,008,758
Nov 3, 2026	19.13	19.25	18.95	19.01	19.01	-0.16%	880,177
Nov 2, 2026	18.83	19.20	18.73	19.04	19.04	2.04%	1,182,468
Oct 30, 2026	18.98	19.01	18.51	18.66	18.66	-1.69%	1,943,130
Oct 29, 2026	18.79	19.15	18.62	18.98	18.98	1.39%	1,413,053
Oct 28, 2026	19.46	19.46	18.29	18.72	18.72	-4.49%	5,421,643
Oct 27, 2026	19.05	19.84	18.92	19.60	19.60	2.89%	4,396,936
Oct 26, 2026	18.30	19.25	18.04	19.05	19.05	4.61%	3,640,683
Oct 23, 2026	20.37	20.39	18.00	18.21	18.21	-10.52%	7,658,883
Oct 22, 2026	20.66	20.71	20.31	20.35	20.35	-2.30%	1,064,189
Oct 21, 2026	21.20	21.27	20.68	20.83	20.83	-2.07%	1,922,129
Oct 19, 2026	22.16	22.49	21.06	21.27	21.27	-0.09%	8,920,665
Oct 16, 2026	21.32	21.45	21.02	21.29	21.29	0.24%	1,062,094
Oct 15, 2026	21.70	21.74	21.15	21.24	21.24	-1.58%	1,053,841
Oct 14, 2026	21.14	21.67	21.12	21.58	21.58	1.55%	1,208,244
Oct 13, 2026	20.98	21.39	20.90	21.25	21.25	1.29%	740,416
Oct 12, 2026	21.01	21.19	20.83	20.98	20.98	-0.14%	856,778
Oct 9, 2026	20.93	21.09	20.64	21.01	21.01	1.01%	838,209
Oct 8, 2026	21.10	21.14	20.74	20.80	20.80	-1.23%	1,119,343
Oct 7, 2026	21.10	21.26	20.87	21.06	21.06	0.05%	1,039,235
Oct 6, 2026	21.09	21.16	20.95	21.05	21.05	0.14%	543,771
Oct 5, 2026	21.06	21.38	20.92	21.02	21.02	0.29%	907,370
Oct 1, 2026	21.28	21.30	20.80	20.96	20.96	-1.73%	752,976
Sep 30, 2026	21.10	21.47	21.09	21.33	21.33	1.04%	1,167,887
Sep 29, 2026	21.31	21.32	20.95	21.11	21.11	-0.94%	1,263,412
Sep 28, 2026	21.82	21.82	21.26	21.31	21.31	-2.34%	806,110
Sep 25, 2026	21.80	21.88	21.65	21.82	21.82	0.18%	533,659
Sep 24, 2026	22.00	22.00	21.70	21.78	21.78	-1.45%	748,966
Sep 23, 2026	21.92	22.24	21.92	22.10	22.10	0.78%	807,656
Sep 22, 2026	21.95	22.06	21.81	21.93	21.93	-0.09%	468,789
Sep 21, 2026	22.15	22.20	21.85	21.95	21.95	-0.68%	571,381
Sep 18, 2026	21.90	22.24	21.65	22.10	22.10	1.10%	1,335,054
Sep 17, 2026	22.23	22.54	21.80	21.86	21.86	-1.75%	1,706,094
Sep 16, 2026	22.35	22.45	22.11	22.25	22.25	-0.58%	895,874
Sep 15, 2026	22.78	22.78	22.31	22.38	22.38	-1.54%	653,723
Sep 11, 2026	22.58	22.79	22.34	22.73	22.73	0.58%	684,511
Sep 10, 2026	22.60	22.81	22.46	22.60	22.60	-0.18%	1,124,783
Sep 9, 2026	22.86	22.88	22.60	22.64	22.64	-0.96%	610,285
Sep 8, 2026	22.90	23.01	22.77	22.86	22.86	-0.52%	519,212
Sep 7, 2026	23.23	23.25	22.92	22.98	22.98	-1.08%	658,224
Sep 4, 2026	23.19	23.45	22.99	23.23	23.23	0.78%	1,431,638
Sep 3, 2026	22.69	23.36	22.68	23.05	23.05	2.08%	3,074,473
Sep 2, 2026	22.58	22.72	22.09	22.58	22.58	-	1,678,778
Sep 1, 2026	22.87	22.94	22.51	22.58	22.58	-1.35%	890,182
Aug 31, 2026	23.25	23.25	22.81	22.89	22.89	-1.08%	973,565