Punjab & Sind Bank (NSE:PSB)
India
· Delayed Price · Currency is INR 28.30
-0.01 (-0.04%)
At close: Dec 5, 2025
Punjab & Sind Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.35 | 28.61 | 27.92 | 28.30 | 28.30 | -0.04% | 1,698,610 |
| Dec 4, 2025 | 28.51 | 28.84 | 28.23 | 28.31 | 28.31 | -0.53% | 1,510,127 |
| Dec 3, 2025 | 29.70 | 29.70 | 28.30 | 28.46 | 28.46 | -3.92% | 2,964,099 |
| Dec 2, 2025 | 29.87 | 30.25 | 29.52 | 29.62 | 29.62 | -1.00% | 1,358,119 |
| Dec 1, 2025 | 30.06 | 30.45 | 29.82 | 29.92 | 29.92 | 0.13% | 1,232,669 |
| Nov 28, 2025 | 30.11 | 30.28 | 29.80 | 29.88 | 29.88 | -0.93% | 903,848 |
| Nov 27, 2025 | 30.43 | 30.43 | 30.00 | 30.16 | 30.16 | -0.46% | 728,009 |
| Nov 26, 2025 | 30.01 | 31.00 | 30.00 | 30.30 | 30.30 | 1.30% | 2,379,418 |
| Nov 25, 2025 | 29.82 | 30.10 | 29.35 | 29.91 | 29.91 | 1.67% | 1,589,661 |
| Nov 24, 2025 | 29.80 | 30.02 | 29.28 | 29.42 | 29.42 | -1.08% | 1,326,898 |
| Nov 21, 2025 | 30.39 | 30.45 | 29.67 | 29.74 | 29.74 | -2.01% | 1,541,760 |
| Nov 20, 2025 | 31.40 | 31.45 | 30.29 | 30.35 | 30.35 | -2.97% | 2,038,907 |
| Nov 19, 2025 | 30.90 | 31.39 | 30.50 | 31.28 | 31.28 | 1.43% | 2,419,907 |
| Nov 18, 2025 | 30.80 | 31.37 | 30.69 | 30.84 | 30.84 | -0.16% | 2,282,150 |
| Nov 17, 2025 | 30.15 | 31.40 | 30.01 | 30.89 | 30.89 | 2.49% | 4,497,443 |
| Nov 14, 2025 | 29.90 | 30.24 | 29.80 | 30.14 | 30.14 | 0.37% | 1,743,449 |
| Nov 13, 2025 | 30.12 | 30.56 | 30.00 | 30.03 | 30.03 | -1.15% | 1,361,074 |
| Nov 12, 2025 | 30.65 | 30.77 | 30.25 | 30.38 | 30.38 | -0.36% | 1,174,747 |
| Nov 11, 2025 | 30.92 | 30.92 | 30.27 | 30.49 | 30.49 | -1.45% | 1,119,692 |
| Nov 10, 2025 | 31.21 | 31.39 | 30.68 | 30.94 | 30.94 | -0.23% | 1,945,568 |
| Nov 7, 2025 | 30.08 | 31.23 | 29.78 | 31.01 | 31.01 | 2.55% | 3,629,012 |
| Nov 6, 2025 | 31.48 | 31.48 | 30.16 | 30.24 | 30.24 | -2.89% | 2,742,450 |
| Nov 4, 2025 | 31.90 | 31.90 | 31.03 | 31.14 | 31.14 | -2.26% | 2,595,700 |
| Nov 3, 2025 | 31.48 | 32.40 | 31.28 | 31.86 | 31.86 | 1.89% | 5,163,099 |
| Oct 31, 2025 | 31.18 | 32.46 | 30.97 | 31.27 | 31.27 | 0.61% | 6,860,494 |
| Oct 30, 2025 | 31.53 | 31.68 | 31.01 | 31.08 | 31.08 | -1.49% | 2,112,020 |
| Oct 29, 2025 | 31.73 | 31.95 | 31.32 | 31.55 | 31.55 | -0.09% | 2,335,065 |
| Oct 28, 2025 | 31.40 | 31.85 | 30.95 | 31.58 | 31.58 | 1.54% | 5,685,857 |
| Oct 27, 2025 | 30.80 | 31.30 | 30.64 | 31.10 | 31.10 | 1.11% | 3,101,405 |
| Oct 24, 2025 | 31.16 | 31.21 | 30.58 | 30.76 | 30.76 | -1.03% | 2,398,121 |
| Oct 23, 2025 | 31.03 | 31.92 | 30.70 | 31.08 | 31.08 | 0.94% | 6,533,239 |
| Oct 21, 2025 | 31.07 | 31.25 | 30.62 | 30.79 | 30.79 | - | 1,307,509 |
| Oct 20, 2025 | 29.62 | 31.29 | 29.33 | 30.79 | 30.79 | 4.02% | 10,237,550 |
| Oct 17, 2025 | 30.88 | 30.97 | 29.00 | 29.60 | 29.60 | -2.12% | 6,288,449 |
| Oct 16, 2025 | 30.49 | 30.92 | 29.96 | 30.24 | 30.24 | 0.30% | 2,972,109 |
| Oct 15, 2025 | 29.24 | 30.40 | 29.20 | 30.15 | 30.15 | 3.43% | 3,510,319 |
| Oct 14, 2025 | 30.00 | 30.15 | 28.86 | 29.15 | 29.15 | -2.35% | 2,383,979 |
| Oct 13, 2025 | 30.20 | 30.20 | 29.66 | 29.85 | 29.85 | -1.16% | 1,457,809 |
| Oct 10, 2025 | 29.30 | 30.58 | 29.30 | 30.20 | 30.20 | 2.76% | 7,285,044 |
| Oct 9, 2025 | 29.40 | 29.54 | 29.15 | 29.39 | 29.39 | 0.03% | 1,561,979 |
| Oct 8, 2025 | 29.98 | 29.99 | 29.31 | 29.38 | 29.38 | -1.64% | 1,450,428 |
| Oct 7, 2025 | 29.87 | 30.50 | 29.65 | 29.87 | 29.87 | 0.37% | 1,556,917 |
| Oct 6, 2025 | 30.30 | 31.34 | 29.46 | 29.76 | 29.76 | -0.60% | 4,416,016 |
| Oct 3, 2025 | 30.08 | 30.49 | 29.84 | 29.94 | 29.94 | 0.03% | 2,630,951 |
| Oct 1, 2025 | 29.93 | 30.03 | 29.56 | 29.93 | 29.93 | 0.61% | 1,257,052 |
| Sep 30, 2025 | 29.09 | 30.19 | 29.03 | 29.75 | 29.75 | 2.06% | 2,585,214 |
| Sep 29, 2025 | 28.90 | 29.25 | 28.62 | 29.15 | 29.15 | 1.36% | 3,696,226 |
| Sep 26, 2025 | 29.20 | 29.29 | 28.50 | 28.76 | 28.76 | -1.78% | 1,133,790 |
| Sep 25, 2025 | 29.70 | 29.90 | 29.19 | 29.28 | 29.28 | -1.25% | 1,070,631 |
| Sep 24, 2025 | 30.57 | 30.89 | 29.54 | 29.65 | 29.65 | -1.27% | 3,087,681 |