Dsp Am Private Ltd - Dsp Mutual Fund - Dsp Nifty PSU Bank ETF (NSE:PSUBANKADD)
India · Delayed Price · Currency is INR 84.44
+1.24 (1.49%)
At close: Sep 23, 2026
NSE:PSUBANKADD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83.84 | 84.65 | 83.84 | 84.44 | 84.44 | 1.49% | 37,270 |
| Sep 22, 2026 | 84.46 | 84.46 | 83.16 | 83.20 | 83.20 | -0.92% | 14,924 |
| Sep 21, 2026 | 84.01 | 84.51 | 83.71 | 83.97 | 83.97 | -0.37% | 11,188 |
| Sep 18, 2026 | 83.39 | 84.44 | 83.39 | 84.28 | 84.28 | 1.07% | 13,145 |
| Sep 17, 2026 | 83.94 | 84.84 | 83.35 | 83.39 | 83.39 | 0.19% | 19,080 |
| Sep 16, 2026 | 83.10 | 84.03 | 82.41 | 83.23 | 83.23 | 0.65% | 29,062 |
| Sep 15, 2026 | 84.34 | 84.50 | 82.51 | 82.69 | 82.69 | -1.96% | 58,726 |
| Sep 11, 2026 | 84.54 | 84.59 | 83.80 | 84.34 | 84.34 | -0.33% | 25,438 |
| Sep 10, 2026 | 85.00 | 85.81 | 84.42 | 84.62 | 84.62 | -0.22% | 6,679 |
| Sep 9, 2026 | 85.00 | 85.25 | 84.51 | 84.81 | 84.81 | -0.36% | 7,250 |
| Sep 8, 2026 | 85.06 | 85.40 | 84.90 | 85.12 | 85.12 | -0.32% | 14,460 |
| Sep 7, 2026 | 86.36 | 86.36 | 85.00 | 85.39 | 85.39 | -1.20% | 35,983 |
| Sep 4, 2026 | 87.95 | 87.95 | 86.11 | 86.43 | 86.43 | -0.18% | 13,572 |
| Sep 3, 2026 | 86.75 | 87.55 | 86.09 | 86.59 | 86.59 | 0.72% | 25,500 |
| Sep 2, 2026 | 85.38 | 86.44 | 85.13 | 85.97 | 85.97 | 0.29% | 42,893 |
| Sep 1, 2026 | 86.66 | 86.79 | 85.57 | 85.72 | 85.72 | -0.59% | 21,917 |
| Aug 31, 2026 | 86.16 | 86.63 | 85.65 | 86.23 | 86.23 | -0.75% | 15,987 |
| Aug 28, 2026 | 86.90 | 87.15 | 86.50 | 86.88 | 86.88 | -0.16% | 13,408 |
| Aug 27, 2026 | 88.09 | 88.09 | 86.86 | 87.02 | 87.02 | -1.08% | 34,081 |
| Aug 26, 2026 | 87.90 | 88.59 | 87.66 | 87.97 | 87.97 | 1.44% | 40,478 |
| Aug 25, 2026 | 86.00 | 86.91 | 86.00 | 86.72 | 86.72 | 0.58% | 4,404 |
| Aug 24, 2026 | 86.67 | 87.20 | 85.66 | 86.22 | 86.22 | -0.52% | 12,790 |
| Aug 21, 2026 | 87.31 | 87.34 | 86.32 | 86.67 | 86.67 | -0.36% | 165,114 |
| Aug 20, 2026 | 88.64 | 88.64 | 86.74 | 86.98 | 86.98 | 0.09% | 12,393 |
| Aug 19, 2026 | 85.62 | 88.12 | 85.62 | 86.90 | 86.90 | -0.54% | 14,661 |
| Aug 18, 2026 | 88.09 | 88.36 | 87.25 | 87.37 | 87.37 | -1.13% | 41,288 |
| Aug 17, 2026 | 87.77 | 88.42 | 87.10 | 88.37 | 88.37 | 0.17% | 20,217 |
| Aug 14, 2026 | 88.93 | 88.93 | 87.93 | 88.22 | 88.22 | -0.23% | 22,992 |
| Aug 13, 2026 | 88.82 | 89.36 | 88.22 | 88.42 | 88.42 | -0.45% | 42,392 |
| Aug 12, 2026 | 87.62 | 89.17 | 87.52 | 88.82 | 88.82 | 1.76% | 60,562 |
| Aug 11, 2026 | 87.50 | 87.80 | 86.54 | 87.28 | 87.28 | -0.26% | 44,448 |
| Aug 10, 2026 | 88.20 | 90.33 | 87.27 | 87.51 | 87.51 | -1.19% | 106,790 |
| Aug 7, 2026 | 88.02 | 89.66 | 87.73 | 88.56 | 88.56 | 0.61% | 86,862 |
| Aug 6, 2026 | 86.05 | 88.34 | 86.02 | 88.02 | 88.02 | 2.66% | 130,325 |
| Aug 5, 2026 | 86.20 | 86.88 | 84.50 | 85.74 | 85.74 | 0.46% | 197,776 |
| Aug 4, 2026 | 85.60 | 86.10 | 85.00 | 85.35 | 85.35 | -0.08% | 15,622 |
| Aug 3, 2026 | 84.45 | 86.22 | 84.45 | 85.42 | 85.42 | 1.14% | 61,957 |
| Jul 31, 2026 | 84.49 | 84.94 | 83.79 | 84.46 | 84.46 | 0.38% | 17,183 |
| Jul 30, 2026 | 83.93 | 84.36 | 83.67 | 84.14 | 84.14 | 0.12% | 25,207 |
| Jul 29, 2026 | 84.02 | 84.58 | 83.93 | 84.04 | 84.04 | 0.23% | 13,531 |
| Jul 28, 2026 | 84.55 | 85.03 | 83.55 | 83.85 | 83.85 | -1.11% | 107,033 |
| Jul 27, 2026 | 84.60 | 85.28 | 84.25 | 84.79 | 84.79 | 0.37% | 42,707 |
| Jul 24, 2026 | 83.29 | 85.70 | 83.15 | 84.48 | 84.48 | 0.54% | 22,612 |
| Jul 23, 2026 | 84.48 | 84.90 | 83.80 | 84.03 | 84.03 | -1.06% | 25,882 |
| Jul 22, 2026 | 86.07 | 86.11 | 84.67 | 84.93 | 84.93 | -1.71% | 28,840 |
| Jul 21, 2026 | 87.29 | 88.00 | 86.18 | 86.41 | 86.41 | -0.71% | 357,618 |
| Jul 20, 2026 | 85.29 | 87.34 | 83.77 | 87.03 | 87.03 | 2.87% | 333,998 |
| Jul 17, 2026 | 84.53 | 84.98 | 84.28 | 84.60 | 84.60 | 0.32% | 88,241 |
| Jul 16, 2026 | 85.35 | 85.35 | 84.21 | 84.33 | 84.33 | -0.55% | 12,132 |
| Jul 15, 2026 | 84.51 | 85.41 | 84.00 | 84.80 | 84.80 | 0.63% | 65,194 |