NSE:PSUBNKBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	96.12	96.90	93.81	94.54	94.54	-1.48%	3,035,207
Apr 29, 2026	96.00	97.55	95.75	95.96	95.96	-0.31%	1,838,205
Apr 28, 2026	98.20	98.20	96.13	96.26	96.26	-2.05%	5,041,494
Apr 27, 2026	99.16	99.25	97.79	98.27	98.27	0.15%	2,417,651
Apr 24, 2026	99.50	99.50	96.81	98.12	98.12	0.01%	2,765,190
Apr 23, 2026	102.64	102.64	97.26	98.11	98.11	-2.18%	2,719,766
Apr 22, 2026	100.15	101.09	99.91	100.30	100.30	0.14%	1,938,554
Apr 21, 2026	99.28	100.54	99.26	100.16	100.16	0.89%	2,049,983
Apr 20, 2026	96.02	100.35	96.02	99.28	99.28	0.80%	4,553,628
Apr 17, 2026	98.70	98.70	97.33	98.49	98.49	0.78%	2,529,472
Apr 16, 2026	97.75	99.30	97.41	97.73	97.73	-0.39%	5,734,532
Apr 15, 2026	99.18	99.67	97.75	98.11	98.11	1.38%	4,144,341
Apr 13, 2026	97.48	97.48	94.05	96.77	96.77	-0.73%	10,231,000
Apr 10, 2026	97.85	97.85	96.50	97.48	97.48	1.66%	4,342,534
Apr 9, 2026	97.14	97.88	95.62	95.89	95.89	-1.29%	4,097,296
Apr 8, 2026	95.00	97.54	94.71	97.14	97.14	5.62%	5,684,885
Apr 7, 2026	93.65	93.65	90.91	91.97	91.97	-0.73%	2,712,129
Apr 6, 2026	92.20	92.90	89.93	92.65	92.65	2.26%	3,939,618
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