BSE - Delayed Quote INR

Punjab & Sind Bank (PSB.BO)

Compare
47.71
+5.51
+(13.06%)
At close: 3:43:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202542.6050.4542.6047.7147.71395,637
Jan 13, 202543.4044.3040.8742.2042.2063,588
Jan 10, 202547.0047.0044.0844.3844.3891,949
Jan 9, 202547.0047.5646.0246.4346.4316,186
Jan 8, 202548.1048.1046.5346.9146.9151,847
Jan 7, 202547.8047.8046.8047.3447.3423,990
Jan 6, 202550.2450.2446.4046.9546.95216,465
Jan 3, 202548.3150.6948.3149.3449.34156,529
Jan 2, 202548.2148.9048.0648.6648.6651,509
Jan 1, 202548.3048.8948.0348.7748.7716,518
Dec 31, 202447.9848.2647.0048.0348.0364,326
Dec 30, 202448.6148.6146.7547.2347.2364,686
Dec 27, 202448.8948.8947.5347.6647.6644,048
Dec 26, 202448.8748.9347.8547.9847.9858,724
Dec 24, 202449.1549.1547.9648.1448.1420,797
Dec 23, 202448.8149.7548.0048.1948.19105,903
Dec 20, 202450.6450.6948.4048.7448.74107,892
Dec 19, 202450.2650.6949.6150.0950.0940,095
Dec 18, 202451.4951.6350.5150.7150.7182,139
Dec 17, 202452.9052.9051.2051.3751.3740,830
Dec 16, 202452.8653.1052.0152.1952.1951,567
Dec 13, 202452.4352.6850.9552.0052.00107,786
Dec 12, 202454.0054.6352.3552.5752.5771,934
Dec 11, 202454.4754.4753.1353.5653.5670,548
Dec 10, 202453.6355.7753.0453.6053.6066,156
Dec 9, 202455.1355.1353.5553.8753.87126,101
Dec 6, 202454.2855.8853.7154.0454.04103,128
Dec 5, 202455.0955.3853.5754.5554.55116,339
Dec 4, 202451.0655.1151.0654.8254.82230,859
Dec 3, 202450.5851.5450.3050.9150.9176,216
Dec 2, 202450.0050.2049.5149.8749.87125,842
Nov 29, 202450.0350.9049.4050.0750.07129,365
Nov 28, 202450.2451.1349.3750.3550.35119,617
Nov 27, 202448.9349.5548.5049.3649.3671,129
Nov 26, 202448.9549.4348.7048.9248.9243,332
Nov 25, 202449.1550.3048.2748.8048.80210,053
Nov 22, 202447.3247.6646.5646.9846.9873,670
Nov 21, 202447.7347.8446.1546.3946.39136,657
Nov 19, 202447.9049.3147.3147.7347.7371,773
Nov 18, 202448.0048.9646.7847.7147.71105,494
Nov 14, 202448.8948.8947.2247.4247.42108,090
Nov 13, 202449.5750.6046.8047.2147.21133,008
Nov 12, 202452.8952.8950.2650.5250.5229,754
Nov 11, 202453.1253.1251.1251.6451.6446,359
Nov 8, 202454.5054.5051.9552.0852.0845,576
Nov 7, 202454.9055.9953.7253.8553.8573,241
Nov 6, 202452.9654.5052.9654.2554.2582,064
Nov 4, 202452.7253.6151.5351.9051.9038,743
Nov 1, 202453.1353.8052.2153.6353.6384,281
Oct 31, 202452.4753.4251.2152.0952.09120,951
Oct 29, 202447.8250.2047.8249.8849.8861,562
Oct 28, 202447.6149.2847.3048.6048.6072,704
Oct 25, 202450.6950.6947.2047.6047.6089,888
Oct 24, 202449.5050.9148.5249.6149.61116,597
Oct 23, 202448.1549.9447.0549.5149.51110,556
Oct 22, 202452.1552.1548.8949.1349.13193,207
Oct 21, 202454.1954.7751.9052.2952.2978,390
Oct 18, 202451.5053.9151.0752.9352.93201,003
Oct 17, 202452.0252.7651.7752.2452.2419,522
Oct 16, 202451.0053.2550.9552.4952.4968,898
Oct 15, 202452.0052.5551.9051.9451.9435,749
Oct 14, 202450.5152.8050.5152.2952.2921,387
Oct 11, 202452.2452.5251.9052.1052.1076,311
Oct 10, 202452.3353.1952.1552.2952.2933,729
Oct 9, 202453.0953.2752.1252.3252.3244,133
Oct 8, 202450.0752.2250.0752.0152.0174,012
Oct 7, 202453.0153.5550.3251.0951.0961,845
Oct 4, 202454.3954.3952.6052.8952.89101,228
Oct 3, 202454.5954.5953.4153.6053.60185,416
Oct 1, 202456.1656.1654.5254.8254.8233,731
Sep 30, 202456.9056.9054.9755.0655.0651,945
Sep 27, 202455.4557.1955.4555.8355.83121,012
Sep 26, 202455.6157.8155.1255.9255.9296,753
Sep 25, 202455.1056.0955.1055.6855.6855,604
Sep 24, 202457.6357.9155.5055.8855.8879,289
Sep 23, 202455.3057.9054.6057.3057.30310,755
Sep 20, 202455.1955.1953.9454.2154.21101,079
Sep 19, 202456.7856.7853.5754.1154.11123,501
Sep 18, 202456.0056.4455.0655.9155.91202,746
Sep 17, 202456.4056.8155.3755.9555.95123,353
Sep 16, 202456.5557.5556.4057.0257.02128,652
Sep 13, 202455.0558.0055.0156.5556.55199,700
Sep 12, 202455.2055.9054.5054.9354.93260,164
Sep 11, 202455.7156.2454.5054.7654.76144,471
Sep 10, 202456.0157.0055.5555.7155.71130,518
Sep 9, 202456.8056.8054.5555.6655.66300,552
Sep 6, 202457.6057.9056.2056.8956.89193,847
Sep 5, 202457.7058.2057.3757.6057.60156,470
Sep 4, 202458.8359.0057.1257.6457.64188,754
Sep 3, 202459.3859.6658.9059.0759.07130,735
Sep 2, 202460.3160.3158.9259.3859.3891,209
Aug 30, 202460.1660.3059.2059.4559.45167,608
Aug 29, 202460.6960.6959.3059.5759.57132,857
Aug 28, 202459.5261.5059.5260.3660.36363,210
Aug 26, 202460.4060.8259.9660.1260.1262,849
Aug 23, 202460.8761.0860.2060.4060.4069,659
Aug 22, 202460.3061.9260.3060.8560.8565,169
Aug 21, 202460.9061.2859.9560.3060.30647,943
Aug 20, 202461.9861.9860.6560.9160.91207,092
Aug 19, 202458.6661.4658.6661.1561.15166,091
Aug 16, 202458.6258.6257.7458.1558.15116,764
Aug 14, 202458.2758.7257.2457.4757.47220,712
Aug 13, 202460.5060.6758.0558.2658.26152,303
Aug 12, 202459.4460.8059.4460.1460.14271,570
Aug 9, 202461.0061.7460.3560.5860.58124,714
Aug 8, 202460.9262.2860.2660.8160.81206,415
Aug 7, 202460.8261.5559.5060.7760.77338,009
Aug 6, 202462.3063.4658.8259.2859.28504,953
Aug 5, 202462.9964.0760.6761.1361.13389,017
Aug 2, 202464.6967.3364.0766.4866.48514,631
Aug 1, 202467.2068.6465.4566.2966.29330,190
Jul 31, 202467.1367.6665.5666.1966.19152,649
Jul 30, 202470.1970.1966.6566.9266.92680,501
Jul 29, 202470.4973.6268.7369.1469.141,535,244
Jul 26, 202464.3570.6663.8468.4668.462,308,136
Jul 25, 202464.7266.1063.9564.3264.32218,072
Jul 24, 202461.2566.4061.0765.1865.18351,774
Jul 23, 202465.3065.3058.4161.2661.26663,067
Jul 22, 202463.0065.3461.8864.0264.02498,950
Jul 19, 202466.1066.9462.9563.3863.38842,240
Jul 18, 202464.1068.3963.2465.4065.402,353,059
Jul 16, 2024 0.20 Dividend
Jul 16, 202463.0864.6162.1163.7963.791,125,756
Jul 15, 202459.5763.1158.6662.1161.91991,704
Jul 12, 202459.7060.3058.9759.3459.15120,477
Jul 11, 202460.0060.2159.1959.3859.19232,107
Jul 10, 202461.1561.6458.8860.0659.87165,539
Jul 9, 202458.5162.9458.3360.7360.53287,176
Jul 8, 202459.9159.9958.3758.5158.32205,504
Jul 5, 202458.9759.3858.6059.1358.9484,123
Jul 4, 202459.3959.8758.9058.9758.78221,011
Jul 3, 202459.0559.5058.4058.6858.4992,639
Jul 2, 202460.2060.2058.4658.9458.7553,735
Jul 1, 202460.7860.7859.1059.2659.07147,413
Jun 28, 202459.9560.7058.9559.5959.40155,539
Jun 27, 202459.9959.9958.1358.8858.69201,716
Jun 26, 202461.0061.0059.0559.4859.29181,048
Jun 25, 202460.1460.5959.5259.9159.72152,093
Jun 24, 202461.1461.6359.8260.0259.83141,484
Jun 21, 202461.7961.9060.6261.1460.94234,549
Jun 20, 202461.1163.4061.1161.6461.44129,457
Jun 19, 202461.6162.5060.5061.1460.94268,605
Jun 18, 202463.9963.9961.5061.5561.35145,815
Jun 14, 202464.8864.8862.5163.1362.93137,644
Jun 13, 202462.2463.3262.0063.0262.82190,400
Jun 12, 202462.0063.1060.9661.6161.41157,024
Jun 11, 202461.2361.7060.4861.0960.8978,315
Jun 10, 202461.3561.6060.4661.0760.87270,476
Jun 7, 202458.7060.7958.7060.3860.19107,818
Jun 6, 202458.1260.8458.0059.2459.05166,353
Jun 5, 202457.0057.3552.7156.9856.80209,489
Jun 4, 202466.0066.0052.4654.6954.511,186,805
Jun 3, 202463.0066.2062.5565.1964.98591,562
May 31, 202459.9061.5658.9561.0460.84100,569
May 30, 202462.0062.3060.0060.1859.99236,997
May 29, 202461.4962.5360.3762.0061.80195,284
May 28, 202465.4265.4261.0561.4961.29475,359
May 27, 202461.9965.2160.9564.5764.36359,149
May 24, 202463.4263.4261.2961.5761.37142,921
May 23, 202461.9963.5061.7562.5262.32132,875
May 22, 202462.7462.7460.3561.3961.19114,395
May 21, 202461.5962.7060.0061.6961.49179,081
May 17, 202457.7959.2557.3558.5358.34157,480
May 16, 202457.9957.9956.5057.2957.1151,028
May 15, 202456.3159.1556.3156.9156.73225,477
May 14, 202455.7756.5055.3956.1255.94143,869
May 13, 202455.8156.1553.9054.9654.78242,396
May 10, 202458.5858.5855.4157.1056.92233,670
May 9, 202459.4260.0057.1057.4357.2591,094
May 8, 202458.2759.8057.7059.1458.9597,056
May 7, 202460.7860.7857.8258.3458.1592,444
May 6, 202461.9962.0058.6259.5959.4089,808
May 3, 202462.5762.8960.4060.7860.58306,831
May 2, 202463.6263.6262.0162.2562.05108,293
Apr 30, 202464.4265.0062.7463.0162.81194,309
Apr 29, 202462.7264.9261.6164.2864.07336,320
Apr 26, 202462.3563.0061.5061.9361.73260,332
Apr 25, 202461.0963.0760.7561.8061.60241,481
Apr 24, 202460.6461.3660.3660.6260.42142,096
Apr 23, 202461.8161.8160.3560.6060.40166,499
Apr 22, 202459.7761.1459.5960.9360.73113,966
Apr 19, 202459.2560.5557.3558.8258.63151,830
Apr 18, 202460.3961.1058.5059.2959.1085,671
Apr 16, 202457.8561.0057.6859.7259.53256,391
Apr 15, 202456.6160.2056.6159.0658.87193,672
Apr 12, 202461.7962.5060.2660.6160.41327,701
Apr 10, 202461.6762.8060.4062.2562.05494,834
Apr 9, 202463.6564.2460.3461.2261.02433,974
Apr 8, 202465.0165.2763.0963.6463.44104,054
Apr 5, 202463.8766.8662.6264.5664.35766,743
Apr 4, 202464.5065.3062.4563.0662.86214,104
Apr 3, 202463.2764.3661.6964.1563.94497,059
Apr 2, 202463.4164.8062.3463.3063.10380,934
Apr 1, 202460.8963.9560.6063.7163.50294,510
Mar 28, 202457.0361.8456.9959.7459.55383,346
Mar 27, 202458.8359.6855.8056.2256.04242,024
Mar 26, 202459.5560.1957.3757.6857.49206,285
Mar 22, 202457.2860.0056.8659.4959.30225,521
Mar 21, 202456.0557.9556.0556.7156.53149,316
Mar 20, 202455.9157.5954.9555.4655.28351,308
Mar 19, 202457.8958.6956.0056.3256.1470,878
Mar 18, 202458.6259.7357.0057.5657.37272,493
Mar 15, 202460.7262.3356.7858.3958.20353,118
Mar 14, 202454.0060.6953.1060.1359.94177,912
Mar 13, 202460.3061.0754.6055.1855.00243,755
Mar 12, 202463.0163.4160.0260.6260.42399,230
Mar 11, 202464.0565.4562.7563.0262.82157,131
Mar 7, 202464.8865.8764.1364.4264.21229,383
Mar 6, 202467.4868.3063.7764.8964.68541,579
Mar 5, 202462.8768.2061.9967.7067.48419,886
Mar 4, 202464.7365.0562.5362.8962.69258,273
Mar 1, 202464.4965.3063.6564.3364.12276,933
Feb 29, 202464.5065.5061.2364.5064.29777,537
Feb 28, 202463.7165.7560.9162.5562.35520,769
Feb 27, 202466.4866.4863.0263.5163.31148,942
Feb 26, 202465.8867.1565.3465.8465.63285,022
Feb 23, 202467.5067.7665.5565.6665.45112,160
Feb 22, 202467.6268.0064.2667.3367.11434,667
Feb 21, 202466.3069.8065.8466.8466.62609,111
Feb 20, 202467.5368.7565.1566.1365.92392,928
Feb 19, 202467.9770.0666.7667.6467.42248,853
Feb 16, 202470.2370.4667.1367.4667.24460,791
Feb 15, 202466.2670.9064.5069.6469.42434,344
Feb 14, 202461.1266.2060.3265.2165.00399,381
Feb 13, 202458.2763.9057.7262.4862.28761,114
Feb 12, 202466.4566.9960.0660.0659.87902,175
Feb 9, 202471.1572.1564.3966.7366.52609,279
Feb 8, 202476.0176.7070.3070.8270.591,683,730
Feb 7, 202473.4976.9571.6075.3875.141,214,573
Feb 6, 202471.1176.2768.8072.3772.142,024,864
Feb 5, 202467.0477.5063.5970.0169.783,390,338
Feb 2, 202455.1764.9354.7764.9364.722,683,496
Feb 1, 202449.9754.7848.8754.1153.941,579,274
Jan 31, 202449.5452.1048.8250.6650.50782,334
Jan 30, 202450.4751.8049.0249.4749.311,305,440
Jan 29, 202447.2850.7346.8450.1750.011,083,457
Jan 25, 202446.8147.5745.9146.3746.22264,871
Jan 24, 202444.8946.9944.4246.7846.63571,573
Jan 23, 202448.0350.5944.5044.8144.67846,161
Jan 19, 202446.1746.1744.9045.8345.68620,812
Jan 17, 202445.2145.2443.9844.5744.43254,078
Jan 16, 202445.9746.5044.7045.2645.11402,734
Jan 15, 202444.8346.2944.5645.3245.17399,439

Related Tickers

RBLBANK.NS RBL Bank Limited
153.92
+2.98%
 
HDFCBANK.BO HDFC Bank Limited
1,644.25
+0.87%
 
KOTAKBANK.NS Kotak Mahindra Bank Limited
1,750.60
+0.70%
 
AXISBANK.NS Axis Bank Limited
1,051.65
+0.22%
 
ICICIBANK.NS ICICI Bank Limited
1,240.30
+0.86%
 
SBIN.NS State Bank of India
748.15
+2.56%