Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

NIFTY PSU BANK (^CNXPSUBANK)

6,554.45
+12.20
+(0.19%)
At close: May 2 at 3:30:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20256,546.056,624.756,512.456,554.456,554.451,163,900
Apr 30, 20256,677.256,677.256,517.706,542.256,542.251,321,500
Apr 29, 20256,745.706,845.406,670.906,691.406,691.402,395,400
Apr 28, 20256,535.756,725.556,534.256,695.006,695.001,339,600
Apr 25, 20256,695.656,718.206,469.806,535.506,535.501,986,000
Apr 24, 20256,689.156,749.106,671.906,685.406,685.401,306,300
Apr 23, 20256,769.906,782.706,619.306,696.006,696.001,862,800
Apr 22, 20256,732.156,838.556,681.006,734.306,734.302,437,500
Apr 21, 20256,554.656,718.356,549.756,683.906,683.901,935,400
Apr 17, 20256,423.606,542.856,403.356,522.506,522.501,696,800
Apr 16, 20256,277.906,424.706,257.156,417.056,417.051,649,900
Apr 15, 20256,292.256,292.256,214.306,268.406,268.401,255,600
Apr 11, 20256,200.656,210.756,129.456,171.306,171.301,024,100
Apr 9, 20256,238.556,248.406,075.656,092.556,092.551,226,500
Apr 8, 20256,200.456,270.306,147.156,249.956,249.951,449,800
Apr 7, 20255,905.606,117.655,904.106,089.206,089.201,877,600
Apr 4, 20256,435.156,472.056,238.606,266.956,266.951,981,800
Apr 3, 20256,237.506,477.056,237.006,423.206,423.202,545,200
Apr 2, 20256,272.906,310.606,172.306,300.856,300.852,399,000
Apr 1, 20256,218.556,321.756,209.456,254.406,254.401,643,300
Mar 28, 20256,293.506,371.656,242.106,263.406,263.401,662,300
Mar 27, 20256,129.406,314.806,112.206,296.156,296.152,941,200
Mar 26, 20256,213.306,265.006,131.906,142.806,142.801,195,400
Mar 25, 20256,365.406,366.106,197.556,216.956,216.951,493,700
Mar 24, 20256,183.756,336.706,166.256,326.106,326.101,536,100
Mar 21, 20256,047.556,141.706,031.206,130.956,130.951,287,700
Mar 20, 20256,050.256,101.306,011.356,044.856,044.85878,600
Mar 19, 20255,923.856,031.505,919.756,019.356,019.351,059,800
Mar 18, 20255,798.305,909.905,780.655,902.655,902.65986,500
Mar 17, 20255,805.205,815.855,756.355,770.255,770.25661,600
Mar 13, 20255,785.905,836.955,740.155,783.855,783.85851,900
Mar 12, 20255,838.055,876.405,729.155,759.205,759.20827,600
Mar 11, 20255,778.505,858.405,752.155,822.205,822.20845,900
Mar 10, 20255,927.705,950.755,806.855,821.155,821.15879,500
Mar 7, 20255,927.205,954.705,900.355,931.405,931.40746,300
Mar 6, 20255,949.655,976.755,912.055,929.155,929.151,014,000
Mar 5, 20255,724.305,897.655,724.305,890.455,890.451,066,100
Mar 4, 20255,587.805,755.655,565.755,718.905,718.901,264,300
Mar 3, 20255,665.755,696.805,530.355,631.255,631.251,352,000
Feb 28, 20255,784.055,784.055,606.455,652.105,652.101,514,700
Feb 27, 20255,910.655,924.305,797.805,816.855,816.851,078,200
Feb 25, 20255,969.255,985.805,870.205,880.755,880.75784,000
Feb 24, 20255,907.855,969.955,885.555,953.205,953.20630,000
Feb 21, 20256,025.156,085.155,945.505,970.605,970.60857,400
Feb 20, 20255,930.756,062.305,910.106,051.856,051.851,027,500
Feb 19, 20255,836.355,973.405,818.205,950.905,950.90970,300
Feb 18, 20255,898.955,910.755,803.155,872.605,872.60911,200
Feb 17, 20255,863.355,914.705,748.705,904.405,904.40966,900
Feb 14, 20256,023.656,037.355,808.655,872.455,872.451,049,700
Feb 13, 20256,068.956,095.505,986.855,997.855,997.85902,000
Feb 12, 20256,021.206,089.805,858.756,052.356,052.351,309,600
Feb 11, 20256,144.456,159.505,984.906,001.706,001.701,031,100
Feb 10, 20256,206.506,219.056,108.506,133.656,133.65705,200
Feb 7, 20256,309.856,311.456,161.106,196.756,196.751,517,100
Feb 6, 20256,369.606,378.156,270.206,283.156,283.151,204,700
Feb 5, 20256,311.806,387.556,309.356,329.356,329.351,613,800
Feb 4, 20256,176.456,285.306,173.856,264.956,264.951,123,000
Feb 3, 20256,180.806,180.806,077.706,117.606,117.601,072,800
Jan 31, 20256,234.956,360.906,180.106,317.306,317.302,043,900
Jan 30, 20256,266.006,295.156,211.456,232.456,232.451,189,000
Jan 29, 20256,227.206,261.706,185.456,245.006,245.001,345,400
Jan 28, 20256,192.356,266.456,106.706,197.556,197.552,568,600
Jan 27, 20256,120.756,209.906,069.106,093.406,093.402,635,800
Jan 24, 20256,246.256,263.756,136.006,152.956,152.95878,000
Jan 23, 20256,228.356,294.356,173.056,238.656,238.65778,900
Jan 22, 20256,319.206,325.856,127.656,244.606,244.601,166,800
Jan 21, 20256,451.456,455.506,289.306,308.156,308.151,030,300
Jan 20, 20256,323.556,480.556,297.206,419.256,419.251,567,300
Jan 17, 20256,293.656,316.906,249.656,294.006,294.00852,500
Jan 16, 20256,228.006,373.956,226.556,307.606,307.601,812,000
Jan 15, 20256,171.806,203.256,118.206,150.956,150.951,987,500
Jan 14, 20255,926.856,168.155,926.256,144.756,144.752,456,500
Jan 13, 20256,047.606,061.655,866.105,897.255,897.251,556,900
Jan 10, 20256,248.156,262.956,073.506,085.106,085.101,376,400
Jan 9, 20256,328.956,332.256,208.756,255.306,255.301,004,600
Jan 8, 20256,394.406,404.206,268.606,335.406,335.401,145,000
Jan 7, 20256,383.556,440.656,364.456,385.856,385.851,099,400
Jan 6, 20256,619.356,627.956,331.156,354.156,354.152,128,800
Jan 3, 20256,624.256,714.706,607.456,619.006,619.002,009,800
Jan 2, 20256,557.956,607.406,454.506,598.506,598.501,222,300
Dec 31, 20246,472.906,548.506,470.356,540.706,540.70856,600
Dec 30, 20246,573.756,647.256,470.056,493.256,493.252,323,300
Dec 27, 20246,639.506,665.006,562.656,570.906,570.90554,900
Dec 26, 20246,614.056,710.356,606.206,630.156,630.15755,000
Dec 24, 20246,653.456,669.556,581.356,609.556,609.55733,000
Dec 23, 20246,613.656,666.256,545.006,646.506,646.501,010,200
Dec 20, 20246,756.406,781.306,564.006,575.706,575.701,517,600
Dec 19, 20246,665.906,806.656,645.906,754.706,754.70979,900
Dec 18, 20246,913.256,922.556,782.056,794.956,794.951,077,700
Dec 17, 20247,033.557,062.656,916.356,928.056,928.05875,300
Dec 16, 20247,011.107,097.957,008.507,056.507,056.50764,700
Dec 13, 20247,010.457,029.206,825.457,020.807,020.801,446,500
Dec 12, 20247,081.107,099.257,018.957,033.557,033.55872,400
Dec 11, 20247,157.757,182.307,081.807,089.057,089.051,060,400
Dec 10, 20247,137.307,170.457,101.207,152.657,152.651,190,300
Dec 9, 20247,135.557,171.657,109.257,114.857,114.851,158,200
Dec 6, 20247,155.257,248.257,056.007,155.257,155.252,754,700
Dec 5, 20247,157.607,164.407,062.357,125.557,125.551,809,200
Dec 4, 20247,000.257,168.106,980.957,134.357,134.354,307,800
Dec 3, 20246,821.356,985.906,819.156,977.506,977.501,716,400
Dec 2, 20246,801.606,827.556,758.506,800.406,800.40873,800
Nov 29, 20246,874.156,910.056,748.756,813.856,813.851,502,300
Nov 28, 20246,804.556,883.856,771.956,846.856,846.851,495,500
Nov 27, 20246,799.756,824.156,746.606,783.956,783.951,031,500
Nov 26, 20246,790.056,821.106,759.706,789.956,789.95875,400
Nov 25, 20246,653.306,819.556,650.256,779.106,779.102,439,100
Nov 22, 20246,350.956,540.406,344.756,508.156,508.151,390,800
Nov 21, 20246,475.656,477.356,163.756,318.906,318.902,084,500
Nov 19, 20246,564.856,654.656,472.406,494.056,494.051,179,100
Nov 18, 20246,524.056,565.506,398.506,534.756,534.751,222,600
Nov 14, 20246,549.556,621.706,481.156,492.656,492.65971,500
Nov 13, 20246,692.156,742.556,516.556,538.156,538.151,419,200
Nov 12, 20246,895.956,931.806,726.606,745.956,745.95940,400
Nov 11, 20246,823.356,928.606,793.056,878.356,878.351,079,000
Nov 8, 20246,985.606,989.356,807.806,845.206,845.201,228,400
Nov 7, 20247,001.107,038.806,939.756,982.756,982.751,326,800
Nov 6, 20246,929.057,001.456,890.356,982.506,982.501,835,000
Nov 5, 20246,759.006,898.956,736.206,886.506,886.501,996,500
Nov 4, 20246,792.956,804.356,608.306,762.406,762.402,433,900
Nov 1, 20246,759.606,798.706,752.556,778.556,778.55448,200
Oct 31, 20246,720.956,794.956,676.556,725.356,725.351,870,000
Oct 30, 20246,733.156,817.956,712.656,741.556,741.552,019,600
Oct 29, 20246,562.756,769.306,505.706,758.956,758.952,512,000
Oct 28, 20246,316.956,559.006,316.506,521.306,521.302,446,300
Oct 25, 20246,446.906,468.206,188.856,283.906,283.901,490,600
Oct 24, 20246,350.006,480.356,332.556,430.006,430.001,393,400
Oct 23, 20246,332.706,384.956,201.956,352.606,352.601,712,900
Oct 22, 20246,607.256,614.556,303.656,323.856,323.851,790,400
Oct 21, 20246,694.806,734.006,589.006,600.006,600.001,030,800
Oct 18, 20246,573.356,693.356,513.556,671.256,671.251,140,800
Oct 17, 20246,636.806,660.106,569.256,584.956,584.951,250,300
Oct 16, 20246,613.106,658.956,599.456,618.106,618.10825,900
Oct 15, 20246,647.656,672.706,597.506,618.306,618.30913,300
Oct 14, 20246,626.456,674.656,608.406,632.256,632.25731,400
Oct 11, 20246,612.556,643.006,572.406,606.006,606.00735,800
Oct 10, 20246,649.156,706.656,600.056,606.006,606.00888,900
Oct 9, 20246,623.706,704.556,576.906,623.456,623.451,747,400
Oct 8, 20246,497.806,592.956,470.456,580.106,580.101,098,000
Oct 7, 20246,750.856,777.506,442.206,492.356,492.352,199,200
Oct 4, 20246,678.356,825.056,608.806,714.656,714.652,135,400
Oct 3, 20246,665.806,773.556,633.356,678.406,678.401,921,500
Oct 1, 20246,738.456,799.556,738.456,762.256,762.251,901,400
Sep 30, 20246,834.506,847.806,737.806,756.156,756.151,236,700
Sep 27, 20246,820.306,873.106,795.656,853.756,853.752,682,600
Sep 26, 20246,750.256,811.606,693.056,804.656,804.651,453,500
Sep 25, 20246,797.606,798.906,696.156,736.006,736.001,493,100
Sep 24, 20246,847.956,855.156,788.006,795.006,795.001,858,800
Sep 23, 20246,667.306,867.706,649.306,853.806,853.802,314,800
Sep 20, 20246,672.756,700.156,608.356,628.006,628.001,547,500
Sep 19, 20246,710.206,746.306,556.256,633.806,633.801,066,100
Sep 18, 20246,673.406,721.806,662.256,676.956,676.951,010,500
Sep 17, 20246,720.656,724.306,668.356,675.406,675.40743,800
Sep 16, 20246,745.106,805.706,706.006,714.456,714.451,068,300
Sep 13, 20246,672.156,762.606,639.056,715.306,715.301,488,500
Sep 12, 20246,582.756,641.506,542.606,633.656,633.651,007,300
Sep 11, 20246,636.306,673.106,503.306,522.056,522.051,093,800
Sep 10, 20246,682.806,691.656,628.006,638.356,638.35862,000
Sep 9, 20246,655.556,667.356,542.456,641.956,641.951,561,700
Sep 6, 20246,875.756,879.706,632.056,655.056,655.051,935,700
Sep 5, 20246,915.556,920.056,856.956,901.206,901.20976,200
Sep 4, 20246,896.206,930.106,864.656,878.906,878.901,152,000
Sep 3, 20247,028.557,038.606,982.106,996.956,996.95747,700
Sep 2, 20247,006.207,053.356,939.557,021.207,021.201,060,200
Aug 30, 20246,986.507,041.506,974.606,985.806,985.801,058,800
Aug 29, 20246,952.856,983.456,910.656,965.006,965.00931,800
Aug 28, 20246,988.406,999.506,932.656,954.106,954.10894,600
Aug 27, 20246,996.707,012.706,971.106,985.406,985.40724,100
Aug 26, 20247,045.457,053.506,975.306,982.506,982.50944,900
Aug 23, 20247,070.807,074.107,010.507,017.707,017.70662,800
Aug 22, 20247,039.207,082.907,030.457,059.707,059.70986,300
Aug 21, 20247,053.407,054.106,969.857,012.457,012.451,085,100
Aug 20, 20246,953.557,053.456,924.857,042.557,042.551,340,100
Aug 19, 20246,882.006,995.906,877.356,926.156,926.151,099,700
Aug 16, 20246,800.206,851.106,797.756,843.806,843.801,089,700
Aug 14, 20246,815.956,832.556,754.906,774.506,774.501,115,400
Aug 13, 20246,922.806,958.656,782.856,800.706,800.701,158,100
Aug 12, 20246,961.206,982.556,896.756,911.956,911.951,131,600
Aug 9, 20246,932.257,057.506,886.656,994.456,994.451,435,300
Aug 8, 20246,929.656,961.856,846.556,862.356,862.351,352,500
Aug 7, 20246,924.406,930.456,829.006,916.006,916.001,505,000
Aug 6, 20246,979.457,051.406,795.156,816.206,816.201,594,500
Aug 5, 20247,037.157,040.156,817.856,903.456,903.452,978,800
Aug 2, 20247,259.407,260.007,154.757,197.507,197.501,668,700
Aug 1, 20247,446.807,457.807,297.907,323.507,323.501,578,500
Jul 31, 20247,444.757,448.857,361.307,396.957,396.951,430,600
Jul 30, 20247,453.207,472.757,409.607,428.557,428.551,418,900
Jul 29, 20247,370.857,542.557,354.607,434.507,434.504,404,700
Jul 26, 20247,149.607,286.257,142.007,270.657,270.652,491,400
Jul 25, 20247,156.607,176.807,111.307,151.657,151.651,871,900
Jul 24, 20247,223.957,274.157,136.607,193.507,193.502,094,700
Jul 23, 20247,367.707,368.057,039.207,218.907,218.901,727,200
Jul 22, 20247,265.407,380.707,225.157,321.507,321.501,658,100
Jul 19, 20247,423.007,432.107,281.107,302.607,302.602,001,200
Jul 18, 20247,408.407,493.807,339.707,407.257,407.253,162,300
Jul 16, 20247,445.857,498.807,375.607,405.507,405.502,299,800
Jul 15, 20247,233.307,448.707,209.357,423.857,423.854,590,200
Jul 12, 20247,250.857,294.507,194.407,203.007,203.001,443,700
Jul 11, 20247,277.407,283.507,214.057,241.157,241.151,070,200
Jul 10, 20247,341.307,345.757,154.957,228.657,228.651,787,400
Jul 9, 20247,268.257,396.057,261.007,331.507,331.502,918,900
Jul 8, 20247,326.807,341.407,225.907,238.907,238.901,369,600
Jul 5, 20247,267.807,365.857,256.657,356.757,356.751,496,100
Jul 4, 20247,284.057,286.957,208.707,266.007,266.001,138,500
Jul 3, 20247,218.007,283.207,178.807,254.207,254.20-
Jul 2, 20247,327.707,344.457,157.807,178.007,178.00-
Jul 1, 20247,370.657,376.607,300.657,310.257,310.25-
Jun 28, 20247,327.407,508.757,325.807,365.957,365.952,818,400
Jun 27, 20247,354.007,377.707,246.457,301.407,301.402,675,800
Jun 26, 20247,344.857,408.607,307.307,368.857,368.851,597,500
Jun 25, 20247,366.407,388.357,307.057,344.607,344.601,574,700
Jun 24, 20247,332.607,385.507,246.807,335.307,335.301,754,000
Jun 21, 20247,476.307,487.157,346.507,384.257,384.251,625,400
Jun 20, 20247,499.257,535.157,459.207,469.607,469.601,876,900
Jun 19, 20247,497.207,569.257,427.457,489.957,489.952,726,800
Jun 18, 20247,493.657,522.207,469.657,482.907,482.901,517,300
Jun 14, 20247,442.757,481.707,407.557,464.157,464.151,615,400
Jun 13, 20247,489.157,496.707,390.807,424.607,424.601,855,200
Jun 12, 20247,362.757,455.207,341.757,429.557,429.552,464,700
Jun 11, 20247,366.257,400.707,312.007,344.607,344.601,675,100
Jun 10, 20247,332.207,445.907,322.957,333.857,333.852,124,100
Jun 7, 20247,231.757,287.107,166.907,281.907,281.902,150,400
Jun 6, 20247,092.757,324.457,067.407,193.707,193.703,513,000
Jun 5, 20246,977.307,017.556,524.006,989.756,989.755,714,900
Jun 4, 20247,947.907,947.906,443.856,794.256,794.259,553,400
Jun 3, 20247,756.358,053.307,670.958,006.158,006.157,161,500
May 31, 20247,336.357,410.557,225.607,386.007,386.005,848,700
May 30, 20247,310.457,406.057,274.057,292.407,292.401,957,600
May 29, 20247,328.007,404.407,303.257,325.307,325.302,217,600
May 28, 20247,475.157,520.707,303.807,361.107,361.102,920,200
May 27, 20247,387.557,514.507,324.707,456.757,456.754,767,600
May 24, 20247,358.807,433.857,344.557,359.057,359.051,978,700
May 23, 20247,289.457,428.707,281.207,364.957,364.952,386,400
May 22, 20247,280.357,300.157,185.307,240.307,240.302,042,200
May 21, 20247,162.107,286.107,126.207,264.757,264.752,414,800
May 17, 20247,117.207,154.607,084.307,109.257,109.251,384,500
May 16, 20247,201.757,205.956,993.907,097.557,097.552,253,200
May 15, 20247,115.407,207.807,110.807,160.757,160.752,100,300
May 14, 20247,028.507,078.906,981.957,060.157,060.151,434,600
May 13, 20247,065.807,072.506,838.206,987.306,987.302,418,100
May 10, 20247,162.857,178.207,017.007,074.357,074.352,023,700
May 9, 20247,211.307,251.157,079.357,095.207,095.202,662,500
May 8, 20247,098.657,270.107,088.907,147.607,147.602,380,100
May 7, 20247,296.957,300.207,032.807,085.457,085.452,407,200
May 6, 20247,565.357,567.057,202.407,252.857,252.853,331,000
May 3, 20247,640.307,640.307,459.107,528.707,528.701,973,300
May 2, 20247,622.057,657.807,574.307,586.157,586.151,837,600

Related Tickers

^GSPC S&P 500
5,686.67
+1.47%
 
^DJI Dow Jones Industrial Average
41,317.43
+1.39%
 
^IXIC NASDAQ Composite
17,977.73
+1.51%
 
^NYA NYSE COMPOSITE (DJ)
19,386.68
+1.77%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,995.13
+0.83%
 
^BUK100P Cboe UK 100
857.96
+1.19%
 
^RUT Russell 2000
2,020.74
+2.27%
 
^VIX CBOE Volatility Index
22.68
-7.80%
 
^FTSE FTSE 100
8,596.35
+1.17%
 
^GDAXI DAX P
23,086.65
+2.62%
 
^FCHI CAC 40
7,770.48
+2.33%
 
^STOXX50E EURO STOXX 50 I
5,285.19
+2.42%
 
^N100 Euronext 100 Index
1,548.49
+2.26%
 
^BFX BEL 20
4,493.31
+1.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,830.69
+1.04%
 
^HSI HANG SENG INDEX
22,504.68
+1.74%
 
000001.SS SSE Composite Index
3,279.03
-0.23%
 
399001.SZ Shenzhen Index
9,899.82
+0.51%
 
^STI STI Index
3,845.14
+0.33%
 
^AXJO S&P/ASX 200
8,238.00
+1.13%
 
^AORD ALL ORDINARIES
8,456.20
+1.08%
 
^BSESN S&P BSE SENSEX
80,501.99
+0.32%
 
^JKSE IDX COMPOSITE
6,815.73
+0.72%
 
^KLSE FTSE Bursa Malaysia KLCI
1,542.49
+0.15%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,327.89
+1.48%
 
^KS11 KOSPI Composite Index
2,559.79
+0.12%
 
^TWII TWSE Capitalization Weighted Stock Index
20,787.64
+2.73%
 
^GSPTSE S&P/TSX Composite index
25,031.51
+0.95%
 
^BVSP IBOVESPA
135,133.88
+0.05%
 
^MXX IPC MEXICO
55,811.99
-0.80%
 
^IPSA S&P IPSA
8,039.23
-0.02%
 
^MERV MERVAL
2,100,843.80
-2.69%
 
^TA125.TA TA-125
2,560.72
+0.14%
 
^CASE30 EGX 30 Price Return Index
32,351.70
+0.96%
 
^JN0U.JO Top 40 USD Net TRI Index
4,956.11
+1.85%