NSE:PSUBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	82.57	83.82	82.57	83.78	-	1.35%	71,898
Sep 22, 2026	83.09	83.69	82.51	82.66	82.66	-0.49%	29,570
Sep 21, 2026	83.21	83.31	82.80	83.07	83.07	0.08%	89,624
Sep 18, 2026	82.90	83.49	82.61	83.00	83.00	0.45%	73,566
Sep 17, 2026	82.86	83.94	82.52	82.63	82.63	-0.21%	38,641
Sep 16, 2026	81.95	83.05	81.88	82.80	82.80	1.04%	251,844
Sep 15, 2026	81.33	83.61	81.33	81.95	81.95	-1.76%	95,380
Sep 11, 2026	83.51	83.99	82.77	83.42	83.42	-0.73%	438,730
Sep 10, 2026	83.97	85.01	83.76	84.03	84.03	0.08%	69,642
Sep 9, 2026	83.50	84.93	83.50	83.96	83.96	-0.31%	579,398
Sep 8, 2026	84.43	84.99	83.90	84.22	84.22	-0.24%	41,388
Sep 7, 2026	83.80	85.93	83.80	84.42	84.42	-1.30%	81,863
Sep 4, 2026	85.60	86.18	85.30	85.53	85.53	0.20%	235,393
Sep 3, 2026	85.25	86.69	83.97	85.36	85.36	0.13%	116,246
Sep 2, 2026	84.50	85.65	84.40	85.25	85.25	0.11%	743,798
Sep 1, 2026	86.04	86.04	84.76	85.16	85.16	-0.13%	1,060,607
Aug 31, 2026	86.15	86.15	84.68	85.27	85.27	-1.02%	172,118
Aug 28, 2026	87.00	87.00	85.66	86.15	86.15	0.08%	104,999
Aug 27, 2026	87.43	87.63	85.80	86.08	86.08	-1.27%	791,438
Aug 26, 2026	86.85	87.77	86.73	87.19	87.19	1.40%	533,334
Aug 25, 2026	87.38	87.38	83.96	85.99	85.99	0.74%	3,220,859
Aug 24, 2026	86.23	87.90	85.05	85.36	85.36	-0.87%	5,318,586
Aug 21, 2026	87.74	87.74	85.86	86.11	86.11	0.10%	177,079
Aug 20, 2026	86.66	86.99	85.88	86.02	86.02	-0.24%	49,609
Aug 19, 2026	86.23	86.69	86.01	86.23	86.23	-0.48%	83,154
Aug 18, 2026	87.49	87.59	86.10	86.65	86.65	-0.84%	85,921
Aug 17, 2026	87.24	87.70	86.15	87.38	87.38	0.16%	244,522
Aug 14, 2026	87.71	88.12	86.94	87.24	87.24	-0.68%	60,337
Aug 13, 2026	87.98	88.59	87.55	87.84	87.84	-0.42%	70,314
Aug 12, 2026	86.35	88.50	86.34	88.21	88.21	1.84%	200,641
Aug 11, 2026	86.45	87.00	85.80	86.62	86.62	-0.14%	65,913
Aug 10, 2026	88.41	88.68	86.50	86.74	86.74	-0.80%	326,103
Aug 7, 2026	87.40	88.76	86.91	87.44	87.44	0.55%	197,035
Aug 6, 2026	85.53	87.32	85.40	86.96	86.96	1.96%	320,894
Aug 5, 2026	85.57	86.00	84.80	85.29	85.29	1.19%	174,750
Aug 4, 2026	84.59	85.25	82.93	84.29	84.29	-0.30%	110,165
Aug 3, 2026	83.95	85.50	83.33	84.54	84.54	1.06%	448,463
Jul 31, 2026	83.40	84.07	83.11	83.65	83.65	0.41%	36,886
Jul 30, 2026	82.65	83.57	82.65	83.31	83.31	0.08%	259,939
Jul 29, 2026	83.80	83.80	83.11	83.24	83.24	0.07%	180,721
Jul 28, 2026	83.42	84.90	82.80	83.18	83.18	-0.89%	308,371
Jul 27, 2026	85.57	85.57	83.60	83.93	83.93	0.53%	116,885
Jul 24, 2026	83.33	83.95	82.26	83.49	83.49	0.59%	271,305
Jul 23, 2026	84.00	84.09	82.92	83.00	83.00	-1.31%	264,664
Jul 22, 2026	86.58	86.58	83.70	84.10	84.10	-2.03%	191,344
Jul 21, 2026	86.60	87.22	85.46	85.84	85.84	-0.73%	2,017,365
Jul 20, 2026	82.20	86.66	82.20	86.47	86.47	2.77%	2,223,997
Jul 17, 2026	81.70	84.21	81.70	84.14	84.14	0.41%	79,673
Jul 16, 2026	84.28	84.30	83.26	83.80	83.80	-0.12%	1,253,733
Jul 15, 2026	83.99	84.62	83.26	83.90	83.90	0.65%	1,791,241