Skip to main content
logo
Kotak Mahindra Mutual Fund - Kotak Nifty PSU Bank ETF (NSE:PSUBANK)
India flag India · Delayed Price · Currency is INR
813.28
-3.30 (-0.40%)
At close: Apr 2, 2026

NSE:PSUBANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026816.58818.90783.20813.28813.28-0.40%314,787
Apr 1, 2026810.41823.06801.62816.58816.583.59%57,853
Mar 30, 2026824.90824.91783.20788.26788.26-4.67%63,258
Mar 27, 2026840.36856.67821.35826.84826.84-3.53%136,509
Mar 25, 2026847.99864.00845.63857.07857.072.61%37,406
Mar 24, 2026850.64859.96827.49835.23835.231.13%54,928
Mar 23, 2026851.50851.50817.80825.90825.90-3.53%48,391
Mar 20, 2026850.57870.23845.68856.15856.151.41%52,729
Mar 19, 2026888.39888.39840.00844.23844.23-2.60%27,075
Mar 18, 2026868.52870.00860.20866.73866.730.91%85,212
Mar 17, 2026857.00872.90845.02858.93858.930.69%24,613
Mar 16, 2026850.43859.84832.75853.03853.030.31%25,511
Mar 13, 2026883.00883.00845.00850.43850.43-3.79%41,328
Mar 12, 2026907.30907.30862.05883.95883.95-0.14%28,988
Mar 11, 2026908.64908.98882.00885.18885.18-1.46%23,061
Mar 10, 2026895.92900.99886.18898.31898.312.05%24,979
Mar 9, 2026898.11911.49858.01880.26880.26-4.44%81,019
Mar 6, 2026942.54942.54917.44921.15921.15-1.87%20,216
Mar 5, 2026937.39943.99921.50938.69938.690.66%44,898
Mar 4, 2026957.98957.98920.00932.52932.52-3.26%42,861
Mar 2, 2026961.60972.50940.80963.91963.91-1.64%37,369
Feb 27, 2026986.98988.79976.00980.00980.00-0.57%25,368
Feb 26, 2026983.87987.99955.80985.60985.601.00%21,359
Feb 25, 2026980.11984.29970.02975.82975.82-0.56%24,929
Feb 24, 2026978.37994.90970.88981.35981.350.32%180,967
Feb 23, 2026990.08990.08968.70978.24978.241.27%33,404
Feb 20, 2026961.54969.00948.73965.94965.941.13%159,640
Feb 19, 2026973.98973.98952.57955.19955.19-2.03%34,497
Feb 18, 2026957.68993.00950.00974.95974.952.99%162,476
Feb 17, 2026953.021,010.00925.00946.62946.621.81%531,246
Feb 16, 2026907.53931.86907.01929.78929.781.32%139,887
Feb 13, 2026916.56927.00910.03917.63917.63-0.61%20,904
Feb 12, 2026929.62929.62916.20923.30923.30-0.18%144,393
Feb 11, 2026890.69936.39890.69924.99924.991.25%153,983
Feb 10, 2026917.75945.00910.94913.53913.53-0.18%28,130
Feb 9, 2026900.31916.95900.31915.20915.203.24%33,431
Feb 6, 2026892.17892.17875.00886.44886.44-0.64%27,536
Feb 5, 2026887.66894.91887.26892.17892.170.81%51,343
Feb 4, 2026878.15889.15870.99885.00885.000.78%21,171
Feb 3, 2026890.03900.00868.40878.15878.152.37%42,448
Feb 2, 2026848.99865.00830.53857.82857.820.73%22,113
Feb 1, 2026899.80902.21838.00851.64851.64-5.35%76,746
Jan 30, 2026886.46905.69886.46899.80899.80-0.12%20,631
Jan 29, 2026914.71914.72898.41900.87900.87-0.63%26,114
Jan 28, 2026897.99910.00889.00906.58906.581.60%43,795
Jan 27, 2026899.56899.56871.26892.29892.291.67%177,868
Jan 23, 2026907.97907.97875.98877.62877.62-2.44%65,811
Jan 22, 2026852.88900.71852.88899.56899.562.84%116,053
Jan 21, 2026908.29908.29863.98874.75874.75-1.29%160,462
Jan 20, 2026905.31907.06881.60886.14886.14-1.25%55,885