NSE:PSUBNKIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	88.77	88.95	87.00	87.31	87.31	-1.66%	92,090
Jun 22, 2026	88.29	88.95	88.15	88.78	88.78	0.49%	121,878
Jun 19, 2026	88.77	88.95	87.90	88.35	88.35	-0.64%	144,437
Jun 18, 2026	88.50	89.18	88.28	88.92	88.92	0.70%	218,931
Jun 17, 2026	87.02	88.44	86.54	88.30	88.30	1.65%	337,734
Jun 16, 2026	87.56	87.67	86.16	86.87	86.87	-0.30%	105,407
Jun 15, 2026	88.18	88.86	87.00	87.13	87.13	0.79%	313,538
Jun 12, 2026	85.30	86.58	85.15	86.45	86.45	2.62%	206,779
Jun 11, 2026	84.50	84.88	83.83	84.24	84.24	-0.81%	143,937
Jun 10, 2026	84.04	86.65	84.04	84.93	84.93	-1.47%	425,017
Jun 9, 2026	83.52	86.45	83.49	86.20	86.20	3.51%	328,477
Jun 8, 2026	84.20	84.85	82.37	83.28	83.28	-1.09%	127,594
Jun 5, 2026	81.68	84.88	81.68	84.20	84.20	1.02%	194,671
Jun 4, 2026	82.47	83.72	82.46	83.35	83.35	-0.01%	124,302
Jun 3, 2026	79.95	83.61	79.95	83.36	83.36	1.66%	293,213
Jun 2, 2026	81.21	82.70	80.50	82.00	82.00	0.60%	238,735
Jun 1, 2026	82.56	83.65	81.11	81.51	81.51	-1.39%	147,370
May 29, 2026	83.96	84.22	82.43	82.66	82.66	-0.89%	101,210
May 27, 2026	83.87	83.87	83.00	83.40	83.40	-0.07%	88,691
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