Punjab & Sind Bank - PSB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.47	27.28	27.28	27.68	27.16	1.82M
February 19, 2026	28.3	27.5	27.5	28.49	27.4	1.9M
February 18, 2026	27.69	28.02	28.02	28.35	27.39	2.92M
February 17, 2026	27	27.38	27.38	28.04	26.8	2.75M
February 16, 2026	26.9	27.07	27.07	27.26	26.65	1.19M
February 13, 2026	27.28	26.97	26.97	27.28	26.85	1.01M
February 12, 2026	27.8	27.42	27.42	27.81	27.3	764,144
February 11, 2026	28	27.64	27.64	28.01	27.31	826,066
February 10, 2026	27.77	27.74	27.74	28.06	27.56	1.32M
February 09, 2026	27.24	27.71	27.71	27.88	27.23	1.73M
February 06, 2026	27.25	27.1	27.1	27.32	27	720,235
February 05, 2026	27.3	27.25	27.25	27.64	27.19	1.11M
February 04, 2026	27.2	27.33	27.33	27.52	27	1.86M
February 03, 2026	27.42	27.18	27.18	27.9	27.01	1.23M
February 02, 2026	27.12	26.91	26.91	27.31	26.18	1.62M
February 01, 2026	26.32	27.12	27.12	27.63	26.32	2.61M
January 30, 2026	27.39	27.85	27.85	28.44	26.9	1.87M
January 29, 2026	27.7	27.25	27.25	28.05	27.01	1.32M
January 28, 2026	27.37	27.65	27.65	27.78	27.12	1.21M
January 27, 2026	26.93	27.23	27.23	27.49	26.45	1.7M
January 23, 2026	27.8	26.92	26.92	27.8	26.7	1.07M
January 22, 2026	27.31	27.82	27.82	27.96	27.22	1.86M
January 21, 2026	27.25	27.01	27.01	27.5	26.7	1.66M
January 20, 2026	28.25	27.25	27.25	28.31	27.22	1.86M
January 19, 2026	29.5	28.23	28.23	29.5	28.05	3.88M
January 16, 2026	28.58	28.99	28.99	29.17	28.4	2.79M
January 14, 2026	27.25	28.33	28.33	28.99	27.13	2.78M
January 13, 2026	27.38	27.3	27.3	27.64	27.15	835,396
January 12, 2026	27	27.29	27.29	27.35	26.56	1.37M
January 09, 2026	27.8	27.09	27.09	27.85	27.01	2.74M
January 08, 2026	28.5	27.82	27.82	28.7	27.73	1.91M
January 07, 2026	28.6	28.63	28.63	28.93	28.37	1.53M
January 06, 2026	28.93	28.63	28.63	29.24	28.52	1.82M
January 05, 2026	29.5	28.85	28.85	29.79	28.69	3.3M
January 02, 2026	28.61	29.39	29.39	29.5	28.56	9.4M
January 01, 2026	27.69	27.97	27.97	28.19	27.54	1.41M
December 31, 2025	27.25	27.69	27.69	28.36	27.14	4.21M
December 30, 2025	26.73	26.99	26.99	27.09	26.45	1.48M
December 29, 2025	26.65	26.73	26.73	27.05	26.62	1.7M
December 26, 2025	27	26.84	26.84	27.04	26.63	744,479
December 24, 2025	27	26.82	26.82	27.17	26.74	1.14M
December 23, 2025	27.14	26.86	26.86	27.14	26.73	1.17M
December 22, 2025	26.5	26.94	26.94	27.07	26.45	1.24M
December 19, 2025	26.88	26.25	26.25	26.98	26.12	3.21M
December 18, 2025	26.8	26.79	26.79	26.97	26.45	979,504
December 17, 2025	27.18	26.88	26.88	27.35	26.8	1.07M
December 16, 2025	27.7	27.12	27.12	27.7	27.05	1.55M
December 15, 2025	27.71	27.77	27.77	27.91	27.49	880,625
December 12, 2025	27.8	27.71	27.71	27.93	27.5	1.03M
December 11, 2025	27.47	27.63	27.63	27.73	27.17	908,204
December 10, 2025	27.61	27.37	27.37	27.95	27.3	1.18M
December 09, 2025	27.3	27.59	27.59	27.99	26.81	2.92M
December 08, 2025	28.4	27.36	27.36	28.49	27.23	1.7M
December 05, 2025	28.35	28.3	28.3	28.61	27.92	1.7M
December 04, 2025	28.51	28.31	28.31	28.84	28.23	1.51M
December 03, 2025	29.7	28.46	28.46	29.7	28.3	2.96M
December 02, 2025	29.87	29.62	29.62	30.25	29.52	1.36M
December 01, 2025	30.06	29.92	29.92	30.45	29.82	1.23M
November 28, 2025	30.11	29.88	29.88	30.28	29.8	903,150
November 27, 2025	30.43	30.16	30.16	30.43	30	726,909

Punjab & Sind Bank (PSB.NS) NSE