NSE:PSUBNKBEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	91.52	91.52	89.28	89.62	89.62	0.37%	2,366,767
May 21, 2026	89.24	90.51	89.09	89.29	89.29	0.06%	1,948,515
May 20, 2026	87.43	89.33	86.70	89.24	89.24	0.35%	2,341,523
May 19, 2026	89.90	89.90	88.22	88.93	88.93	0.82%	2,012,580
May 18, 2026	90.90	90.90	87.45	88.21	88.21	-1.92%	3,501,207
May 15, 2026	91.39	91.40	89.75	89.94	89.94	-1.05%	1,937,566
May 14, 2026	90.62	91.45	89.02	90.89	90.89	1.43%	4,032,752
May 13, 2026	91.80	91.80	88.76	89.61	89.61	-0.04%	7,110,720
May 12, 2026	90.10	91.47	89.42	89.65	89.65	-1.40%	3,516,838
May 11, 2026	93.28	94.50	90.75	90.92	90.92	-2.53%	6,618,644
May 8, 2026	96.16	96.33	92.75	93.28	93.28	-3.00%	4,992,805
May 7, 2026	97.00	98.45	95.70	96.16	96.16	-0.30%	3,448,285
May 6, 2026	94.82	96.75	94.11	96.45	96.45	2.70%	3,900,635
May 5, 2026	96.35	96.35	93.14	93.91	93.91	-0.24%	2,325,310
May 4, 2026	94.68	95.99	93.84	94.14	94.14	-0.42%	2,468,225
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