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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	30.01	30.3	30.3	31	30	2.38M
November 25, 2025	29.82	29.91	29.91	30.1	29.35	1.59M
November 24, 2025	29.8	29.35	29.35	30.02	29.35	1.2M
November 21, 2025	30.39	29.74	29.74	30.45	29.67	1.54M
November 19, 2025	30.9	31.28	31.28	31.39	30.5	2.42M
November 18, 2025	30.8	30.84	30.84	31.37	30.69	2.28M
November 17, 2025	30.15	30.89	30.89	31.4	30.01	4.5M
November 14, 2025	29.9	30.14	30.14	30.24	29.8	1.74M
November 13, 2025	30.12	30.05	30.05	30.56	30	1.23M
November 12, 2025	30.65	30.38	30.38	30.77	30.25	1.17M
November 11, 2025	30.92	30.49	30.49	30.92	30.27	1.12M
November 10, 2025	31.21	30.94	30.94	31.39	30.68	1.95M
November 07, 2025	30.08	31.01	31.01	31.23	29.78	3.63M
November 06, 2025	31.48	30.24	30.24	31.48	30.16	2.74M
November 04, 2025	31.9	31.14	31.14	31.9	31.03	2.6M
November 03, 2025	31.48	31.86	31.86	32.4	31.28	5.16M
October 31, 2025	31.18	31.27	31.27	32.46	30.97	6.86M
October 30, 2025	31.53	31.08	31.08	31.68	31.01	2.11M
October 29, 2025	31.73	31.55	31.55	31.95	31.32	2.34M
October 28, 2025	31.4	31.58	31.58	31.85	30.95	5.69M
October 27, 2025	30.8	31.1	31.1	31.3	30.64	3.1M
October 24, 2025	31.16	30.75	30.75	31.21	30.58	2.19M
October 23, 2025	31.03	31.08	31.08	31.92	30.7	6.53M
October 21, 2025	31.07	30.79	30.79	31.25	30.62	1.31M
October 20, 2025	29.62	30.79	30.79	31.29	29.33	10.24M
October 17, 2025	30.88	29.6	29.6	30.97	29	6.29M
October 16, 2025	30.49	30.24	30.24	30.92	29.96	2.97M
October 15, 2025	29.24	30.15	30.15	30.4	29.2	3.51M
October 14, 2025	30	29.15	29.15	30.15	28.86	2.38M
October 13, 2025	30.2	29.85	29.85	30.2	29.66	1.46M
October 10, 2025	29.3	30.2	30.2	30.58	29.3	7.28M
October 09, 2025	29.4	29.39	29.39	29.54	29.15	1.57M
October 08, 2025	29.98	29.38	29.38	29.99	29.31	1.45M
October 07, 2025	29.87	29.87	29.87	30.5	29.65	1.56M
October 06, 2025	30.3	29.76	29.76	31.34	29.46	4.42M
October 03, 2025	30.08	29.94	29.94	30.49	29.84	2.63M
October 01, 2025	29.93	29.93	29.93	30.03	29.56	1.26M
September 30, 2025	29.09	29.75	29.75	30.19	29.03	2.59M
September 29, 2025	28.9	29.15	29.15	29.25	28.62	3.7M
September 26, 2025	29.2	28.76	28.76	29.29	28.5	1.13M
September 25, 2025	29.7	29.28	29.28	29.9	29.19	1.07M
September 24, 2025	30.57	29.65	29.65	30.89	29.54	3.09M
September 23, 2025	30.04	30.03	30.03	30.24	29.65	1.35M
September 22, 2025	30.39	30.04	30.04	30.78	29.91	1.29M
September 19, 2025	29.96	30.44	30.44	31.06	29.95	5.22M
September 18, 2025	30.53	29.96	29.96	30.54	29.76	2.52M
September 17, 2025	29.81	30.23	30.23	30.43	29.7	3.84M
September 16, 2025	29.45	29.81	29.81	29.94	29.29	1.36M
September 15, 2025	29.17	29.41	29.41	29.79	29.09	1.31M
September 12, 2025	29.44	29.03	29.03	29.64	28.95	1.3M
September 11, 2025	29.4	29.35	29.35	30.5	29.25	3.19M
September 10, 2025	28.53	29.19	29.19	29.57	28.53	1.65M
September 09, 2025	28.55	28.4	28.4	28.82	28.3	710,734
September 08, 2025	28.67	28.54	28.54	29.34	28.4	1.24M

Punjab & Sind Bank (PSB.NS) NSE