NSE:PSUBNKIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	84.55	84.55	83.03	83.46	83.46	-0.55%	151,007
May 25, 2026	81.79	84.95	81.79	83.92	83.92	2.94%	306,916
May 22, 2026	81.25	81.68	81.10	81.52	81.52	0.31%	290,330
May 21, 2026	81.74	82.10	80.95	81.27	81.27	0.32%	79,607
May 20, 2026	82.79	82.79	79.51	81.01	81.01	0.28%	202,673
May 19, 2026	80.53	81.06	80.07	80.78	80.78	0.80%	133,649
May 18, 2026	81.18	81.18	79.42	80.14	80.14	-1.91%	222,872
May 15, 2026	82.59	82.95	81.53	81.70	81.70	-0.95%	106,743
May 14, 2026	82.00	83.48	81.00	82.48	82.48	1.08%	133,663
May 13, 2026	82.13	82.50	80.57	81.60	81.60	-0.16%	322,081
May 12, 2026	82.58	83.11	81.36	81.73	81.73	-1.03%	220,416
May 11, 2026	84.75	84.75	82.42	82.58	82.58	-2.57%	391,980
May 8, 2026	86.51	87.35	84.21	84.76	84.76	-2.85%	409,131
May 7, 2026	87.98	88.33	86.92	87.25	87.25	-0.48%	120,293
May 6, 2026	87.68	87.87	85.60	87.67	87.67	2.48%	150,592
May 5, 2026	84.56	88.11	84.56	85.55	85.55	-0.01%	116,429
May 4, 2026	85.89	87.19	85.33	85.56	85.56	-0.38%	144,487
Apr 30, 2026	87.06	87.06	84.92	85.89	85.89	-1.28%	269,196
Apr 29, 2026	88.03	88.61	86.75	87.00	87.00	-0.59%	151,681
Apr 28, 2026	88.47	88.51	87.30	87.52	87.52	-1.89%	183,908
Apr 27, 2026	89.57	90.15	88.95	89.21	89.21	0.09%	168,848
Apr 24, 2026	89.73	89.73	88.14	89.13	89.13	-0.24%	120,556
Apr 23, 2026	93.58	93.58	88.60	89.34	89.34	-2.15%	286,316
Apr 22, 2026	90.74	91.83	90.74	91.30	91.30	0.37%	287,073
Apr 21, 2026	90.89	91.36	90.49	90.96	90.96	0.57%	233,356
Apr 20, 2026	87.08	91.30	87.08	90.44	90.44	1.25%	351,178
Apr 17, 2026	88.95	89.60	88.46	89.32	89.32	0.34%	127,562
Apr 16, 2026	88.25	89.91	88.25	89.02	89.02	-0.13%	234,356
Apr 15, 2026	88.84	90.79	88.66	89.14	89.14	1.35%	282,774
Apr 13, 2026	86.55	88.20	85.50	87.95	87.95	-0.93%	248,945
Apr 10, 2026	87.36	89.00	87.24	88.78	88.78	1.94%	220,498
Apr 9, 2026	88.40	88.72	86.71	87.09	87.09	-1.38%	271,222
Apr 8, 2026	86.64	90.00	86.60	88.31	88.31	5.52%	346,542
Apr 7, 2026	82.12	85.00	82.12	83.69	83.69	-0.64%	195,867
Apr 6, 2026	82.44	84.39	81.76	84.23	84.23	2.18%	221,724
Apr 2, 2026	82.39	82.99	79.40	82.43	82.43	-0.41%	221,248
Apr 1, 2026	82.09	83.54	81.34	82.77	82.77	3.88%	209,828
Mar 30, 2026	83.06	83.06	79.35	79.68	79.68	-4.60%	442,719
Mar 27, 2026	86.18	86.18	83.35	83.52	83.52	-3.60%	246,854
Mar 25, 2026	85.46	87.35	85.46	86.64	86.64	2.70%	177,991
Mar 24, 2026	84.73	85.50	83.66	84.36	84.36	1.55%	248,497
Mar 23, 2026	85.61	85.61	82.11	83.07	83.07	-4.45%	409,525
Mar 20, 2026	85.99	88.12	85.99	86.94	86.94	2.35%	246,898
Mar 19, 2026	86.31	86.49	84.41	84.94	84.94	-3.11%	449,833
Mar 18, 2026	87.61	88.65	87.10	87.67	87.67	0.77%	170,046
Mar 17, 2026	86.89	87.48	85.60	87.00	87.00	0.36%	180,474
Mar 16, 2026	86.01	93.25	84.32	86.69	86.69	0.51%	284,396
Mar 13, 2026	89.39	89.39	86.00	86.25	86.25	-3.52%	290,585
Mar 12, 2026	88.47	90.46	87.51	89.40	89.40	-0.12%	250,199
Mar 11, 2026	91.55	91.73	89.20	89.51	89.51	-1.94%	680,237