Skip to main content
Punjab & Sind Bank (BOM:533295)
India flag India · Delayed Price · Currency is INR
23.95
-1.01 (-4.05%)
At close: Mar 9, 2026

Punjab & Sind Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.6024.6523.7423.9523.95-4.05%255,042
Mar 6, 202625.4025.4024.6524.9624.96-1.46%344,148
Mar 5, 202625.2025.4924.9125.3325.331.56%106,816
Mar 4, 202625.0825.5024.8624.9424.94-3.22%221,244
Mar 2, 202625.3326.0825.3325.7725.77-3.16%245,750
Feb 27, 202626.2027.0026.1226.6126.611.60%447,863
Feb 26, 202625.8126.2825.7026.1926.191.95%305,148
Feb 25, 202626.2126.4125.5125.6925.69-1.46%606,924
Feb 24, 202626.3827.2125.8026.0726.07-1.55%596,719
Feb 23, 202627.3228.2026.3226.4826.48-3.04%340,877
Feb 20, 202627.6027.7127.1527.3127.31-0.69%87,865
Feb 19, 202628.1128.5027.4027.5027.50-1.82%147,826
Feb 18, 202627.7928.3127.4228.0128.012.34%108,331
Feb 17, 202627.1028.0027.0027.3727.371.00%250,210
Feb 16, 202626.8327.2226.6327.1027.100.48%75,091
Feb 13, 202627.3627.3926.8526.9726.97-1.46%77,862
Feb 12, 202627.7027.7227.3227.3727.37-1.05%5,433,876
Feb 11, 202627.9227.9927.2827.6627.66-0.32%94,286
Feb 10, 202627.7028.0627.5627.7527.750.22%53,733
Feb 9, 202627.1327.8827.1327.6927.692.14%204,747
Feb 6, 202627.2827.3427.0427.1127.11-0.62%100,614
Feb 5, 202627.3327.6227.1827.2827.28-0.15%68,495
Feb 4, 202627.2027.5426.8427.3227.320.44%284,959
Feb 3, 202627.3627.7527.0427.2027.201.12%81,480
Feb 2, 202627.0227.1326.2026.9026.90-0.48%90,499
Feb 1, 202626.9027.5926.7427.0327.03-3.08%362,392
Jan 30, 202627.0628.5026.8927.8927.892.20%586,888
Jan 29, 202627.7028.0027.1027.2927.29-1.41%144,037
Jan 28, 202627.2227.8027.1327.6827.681.69%81,543
Jan 27, 202626.8927.4426.4927.2227.221.23%183,367
Jan 23, 202627.0127.7226.8026.8926.89-3.41%178,775
Jan 22, 202627.2527.9527.2527.8427.842.88%230,405
Jan 21, 202627.0427.4926.6727.0627.06-0.84%319,118
Jan 20, 202628.2228.2527.2327.2927.29-3.23%161,025
Jan 19, 202629.2429.5028.1228.2028.20-2.69%364,017
Jan 16, 202628.3229.1628.3228.9828.982.51%204,729
Jan 14, 202627.3128.4927.1528.2728.273.52%311,197
Jan 13, 202627.3027.6327.1927.3127.310.15%76,335
Jan 12, 202626.9627.3626.5727.2727.270.55%301,105
Jan 9, 202627.8927.8927.0027.1227.12-2.73%257,885
Jan 8, 202628.5428.6027.7427.8827.88-2.52%106,450
Jan 7, 202628.5928.8828.4028.6028.600.03%105,667
Jan 6, 202628.8329.2028.5128.5928.59-1.11%196,296
Jan 5, 202629.8829.8828.7128.9128.91-1.57%299,216
Jan 2, 202628.9929.4928.5029.3729.375.01%1,046,004
Jan 1, 202627.5728.2027.2227.9727.970.87%166,158
Dec 31, 202527.1628.3027.1527.7327.732.74%542,085
Dec 30, 202526.7427.1226.4526.9926.990.93%161,478
Dec 29, 202526.7027.0926.6126.7426.74-0.26%79,427
Dec 26, 202527.0327.0426.6426.8126.81-0.33%172,553
Dec 24, 202526.9127.1826.7526.9026.900.15%169,050
Dec 23, 202526.9027.1926.7726.8626.86-0.22%72,061
Dec 22, 202526.3727.0426.3726.9226.922.20%199,517
Dec 19, 202526.8026.9926.1526.3426.34-1.83%220,146
Dec 18, 202526.8926.9726.4626.8326.83-0.11%87,648
Dec 17, 202527.1427.3526.8026.8626.86-1.03%115,221
Dec 16, 202527.7727.7827.0527.1427.14-2.27%107,499
Dec 15, 202527.7027.9027.5027.7727.770.40%28,999
Dec 12, 202527.8327.8527.5027.6627.660.11%84,328
Dec 11, 202527.4627.7127.1527.6327.630.95%92,075
Dec 10, 202527.1727.9327.1727.3727.37-0.91%157,681
Dec 9, 202527.3627.7626.8027.6227.620.88%206,414
Dec 8, 202528.3028.3027.2827.3827.38-3.01%146,522
Dec 5, 202528.3128.5327.9228.2328.23-0.14%113,042
Dec 4, 202528.5028.8228.1928.2728.27-0.88%187,043
Dec 3, 202529.6529.6528.3628.5228.52-3.75%220,744
Dec 2, 202529.9330.2829.5629.6329.63-1.00%58,949
Dec 1, 202530.2830.4829.8129.9329.930.07%102,632
Nov 28, 202530.1730.1729.8129.9129.91-0.89%84,023
Nov 27, 202530.2730.4530.0230.1830.18-0.30%67,312
Nov 26, 202530.0630.9830.0230.2730.271.37%138,134
Nov 25, 202529.5130.0529.3529.8629.861.56%64,714
Nov 24, 202529.8029.9929.3029.4029.40-1.21%134,124
Nov 21, 202530.4230.4929.6829.7629.76-1.98%170,922
Nov 20, 202531.4031.4230.3030.3630.36-2.88%111,207
Nov 19, 202531.1931.3830.5431.2631.261.63%91,078
Nov 18, 202530.9031.3530.6630.7630.76-0.42%342,649
Nov 17, 202530.1231.3630.0730.8930.892.69%143,706
Nov 14, 202530.4430.4429.8030.0830.080.17%141,327
Nov 13, 202530.6930.6930.0130.0330.03-0.99%89,169
Nov 12, 202530.5730.7130.2830.3330.33-0.43%40,155
Nov 11, 202530.5130.8530.2730.4630.46-1.58%141,331
Nov 10, 202530.2731.1930.2730.9530.95-0.19%195,665
Nov 7, 202530.2231.1729.8031.0131.012.61%181,869
Nov 6, 202531.3831.4230.0930.2230.22-3.05%336,346
Nov 4, 202531.9531.9531.1031.1731.17-2.10%123,874
Nov 3, 202531.3332.4031.3331.8431.841.76%390,938
Oct 31, 202531.0232.4731.0231.2931.290.81%383,387
Oct 30, 202531.5731.6431.0031.0431.04-1.59%161,468
Oct 29, 202531.9931.9931.3231.5431.54-0.10%136,371
Oct 28, 202531.5231.8730.9431.5731.571.38%661,414
Oct 27, 202530.8031.4930.6831.1431.141.27%226,581
Oct 24, 202531.1931.1930.6030.7530.75-1.00%86,956
Oct 23, 202531.0331.9030.7031.0631.060.68%867,107
Oct 21, 202530.6531.2530.6530.8530.850.19%242,764
Oct 20, 202529.6731.2529.3530.7930.793.46%1,046,367
Oct 17, 202530.9230.9429.3029.7629.76-1.52%457,091
Oct 16, 202530.5030.9130.1030.2230.220.23%333,217
Oct 15, 202529.2530.3529.2130.1530.153.40%438,035
Oct 14, 202529.9630.2129.0729.1629.16-2.38%206,989