NSE:PSUBNKBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	88.97	90.90	87.41	90.60	90.60	-0.72%	3,487,161
Apr 1, 2026	88.40	91.80	88.13	91.26	91.26	4.34%	4,166,312
Mar 30, 2026	94.06	94.06	87.20	87.46	87.46	-4.70%	6,359,376
Mar 27, 2026	95.68	95.68	91.49	91.77	91.77	-4.09%	4,384,459
Mar 25, 2026	93.21	96.35	93.21	95.68	95.68	2.73%	3,463,003
Mar 24, 2026	92.57	94.32	92.35	93.14	93.14	1.71%	2,620,448
Mar 23, 2026	95.44	95.44	91.20	91.57	91.57	-4.05%	4,747,265
Mar 20, 2026	94.99	97.09	94.47	95.44	95.44	1.97%	2,388,250
Mar 19, 2026	94.60	95.00	93.10	93.60	93.60	-2.87%	2,560,554
Mar 18, 2026	95.98	96.88	95.83	96.37	96.37	0.71%	2,509,549
Mar 17, 2026	98.10	98.10	94.01	95.69	95.69	0.47%	2,518,601
Mar 16, 2026	95.77	95.90	93.00	95.24	95.24	0.57%	3,851,217
Mar 13, 2026	98.23	98.37	94.47	94.70	94.70	-3.60%	4,733,650
Mar 12, 2026	98.35	99.49	96.26	98.24	98.24	-0.11%	5,040,611
Mar 11, 2026	100.48	100.94	98.06	98.35	98.35	-2.12%	3,496,527
Mar 10, 2026	100.52	100.84	98.64	100.48	100.48	2.17%	3,719,835
Mar 9, 2026	99.72	101.00	95.78	98.35	98.35	-3.84%	6,800,990
Mar 6, 2026	104.45	104.45	101.81	102.28	102.28	-1.79%	2,040,151
Mar 5, 2026	104.00	105.00	102.93	104.14	104.14	0.50%	2,877,329
Mar 4, 2026	107.09	107.10	102.54	103.62	103.62	-3.25%	5,394,855
Mar 2, 2026	105.70	108.36	105.70	107.10	107.10	-1.89%	4,712,769
Feb 27, 2026	110.00	110.09	108.72	109.16	109.16	-0.65%	3,560,117
Feb 26, 2026	110.40	110.40	108.27	109.87	109.87	0.68%	3,270,390
Feb 25, 2026	109.50	110.40	108.26	109.13	109.13	-0.34%	4,556,290
Feb 24, 2026	107.40	110.13	107.40	109.50	109.50	0.27%	4,909,868
Feb 23, 2026	110.20	110.20	107.61	109.21	109.21	1.57%	4,666,859
Feb 20, 2026	108.00	108.00	105.30	107.52	107.52	1.61%	2,608,114
Feb 19, 2026	107.30	108.45	105.17	105.82	105.82	-1.38%	2,858,837
Feb 18, 2026	108.14	108.14	105.70	107.30	107.30	1.70%	3,629,129
Feb 17, 2026	103.31	106.30	101.26	105.51	105.51	2.13%	11,567,170
Feb 16, 2026	100.00	103.68	100.00	103.31	103.31	1.42%	5,346,831
Feb 13, 2026	100.60	103.08	100.60	101.86	101.86	-0.70%	2,719,189
Feb 12, 2026	103.38	103.38	100.23	102.58	102.58	-0.22%	3,825,224
Feb 11, 2026	101.76	103.17	100.70	102.81	102.81	1.03%	3,604,437
Feb 10, 2026	102.55	104.58	101.61	101.76	101.76	-0.26%	6,971,435
Feb 9, 2026	100.10	102.25	99.10	102.03	102.03	3.30%	6,401,859
Feb 6, 2026	100.80	100.80	97.65	98.77	98.77	-0.71%	3,572,533
Feb 5, 2026	97.60	100.20	97.60	99.48	99.48	0.69%	3,639,869
Feb 4, 2026	96.96	99.28	96.70	98.80	98.80	0.57%	2,348,210
Feb 3, 2026	97.94	101.28	97.01	98.24	98.24	2.80%	6,787,499
Feb 2, 2026	95.40	95.80	92.41	95.56	95.56	1.23%	5,359,499
Feb 1, 2026	100.10	102.25	93.04	94.40	94.40	-6.09%	8,020,840
Jan 30, 2026	100.46	101.21	99.01	100.52	100.52	0.07%	3,912,750
Jan 29, 2026	99.70	102.28	99.70	100.45	100.45	-0.79%	5,379,377
Jan 28, 2026	100.49	101.44	99.08	101.25	101.25	1.56%	3,442,979
Jan 27, 2026	97.70	100.00	97.57	99.69	99.69	2.04%	3,311,886
Jan 23, 2026	102.22	102.22	97.24	97.70	97.70	-2.50%	4,778,783
Jan 22, 2026	99.38	100.50	98.01	100.21	100.21	2.45%	5,865,370
Jan 21, 2026	98.99	99.48	96.90	97.81	97.81	-0.75%	3,791,777
Jan 20, 2026	101.30	101.48	98.40	98.55	98.55	-1.56%	4,552,811