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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	28.42	28.58	28.58	28.76	28.15	729,443
September 04, 2025	29.07	28.38	28.38	29.18	28.03	768,969
September 03, 2025	28.62	28.84	28.84	28.98	28.62	686,319
September 02, 2025	28.33	28.62	28.62	29.12	28.12	1.47M
September 01, 2025	27.81	28.22	28.22	28.38	27.7	788,826
August 29, 2025	27.69	27.73	27.73	28.1	27.51	948,326
August 28, 2025	28.2	27.66	27.66	28.34	27.51	1.22M
August 26, 2025	29	28.2	28.2	29.18	28.11	1.5M
August 25, 2025	28.71	28.9	28.9	29.22	28.71	527,590
August 22, 2025	29.5	28.83	28.83	29.51	28.55	1.01M
August 21, 2025	29.56	29.51	29.51	29.95	29.2	889,184
August 20, 2025	29.1	29.35	29.35	29.55	29.1	1.13M
August 19, 2025	28.35	29.14	29.14	29.2	28.2	1.1M
August 18, 2025	28.2	28.36	28.36	28.66	28.2	722,456
August 14, 2025	28.1	28.09	28.09	28.35	27.95	336,162
August 13, 2025	28.25	28.13	28.13	28.45	28.04	514,253
August 12, 2025	28.19	28.23	28.23	28.33	28.04	596,110
August 11, 2025	28.07	28.13	28.13	28.25	27.82	830,115
August 08, 2025	28.45	27.95	27.95	28.8	27.7	1.36M
August 07, 2025	28.1	28.47	28.47	28.7	27.91	1.47M
August 06, 2025	28.8	28.31	28.31	28.98	28.16	1.38M
August 05, 2025	29.11	28.7	28.7	29.28	28.62	888,680
August 04, 2025	28.71	28.97	28.97	29.1	28.57	1.17M
August 01, 2025	29.12	28.64	28.64	29.39	28.53	1.46M
July 31, 2025	29.11	29.16	29.16	29.55	28.51	1.88M
July 30, 2025	29.85	29.48	29.48	30.15	29.3	1.58M
July 29, 2025	29.74	29.68	29.68	29.77	29.12	1.51M
July 28, 2025	30	29.58	29.51	30.28	29.32	2.5M
July 25, 2025	30.85	29.95	29.88	30.86	29.86	2.88M
July 24, 2025	31.1	30.87	30.8	31.35	30.67	2.18M
July 23, 2025	31.5	31.1	31.03	31.51	31	1.58M
July 22, 2025	31.97	31.44	31.37	32.21	31.28	1.75M
July 21, 2025	33	31.97	31.89	33.1	31.85	4.26M
July 18, 2025	32.44	32.28	32.2	32.55	31.96	1.68M
July 17, 2025	32.96	32.36	32.28	33.13	32.25	1.71M
July 16, 2025	32.15	32.81	32.73	33.54	32.15	5.13M
July 15, 2025	31.7	32.15	32.07	32.74	31.7	3.49M
July 14, 2025	31.45	31.59	31.52	31.97	31.17	1.62M
July 11, 2025	31.8	31.51	31.44	32.18	31.41	1.61M
July 10, 2025	32.33	31.87	31.79	32.54	31.7	1.9M
July 09, 2025	32.04	32.21	32.13	32.41	31.93	1.43M
July 08, 2025	32.32	32.05	31.97	32.62	31.75	1.98M
July 07, 2025	32.85	32.33	32.33	33.18	32.23	2.06M
July 04, 2025	33.14	32.92	32.92	33.39	32.7	2.45M

Punjab & Sind Bank (PSB.NS) NSE