Punjab & Sind Bank (BOM:533295)
India
· Delayed Price · Currency is INR 28.27
-0.25 (-0.88%)
At close: Dec 4, 2025
Punjab & Sind Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.31 | 28.53 | 27.92 | 28.23 | 28.23 | -0.14% | 113,042 |
| Dec 4, 2025 | 28.50 | 28.82 | 28.19 | 28.27 | 28.27 | -0.88% | 187,043 |
| Dec 3, 2025 | 29.65 | 29.65 | 28.36 | 28.52 | 28.52 | -3.75% | 220,744 |
| Dec 2, 2025 | 29.93 | 30.28 | 29.56 | 29.63 | 29.63 | -1.00% | 58,949 |
| Dec 1, 2025 | 30.28 | 30.48 | 29.81 | 29.93 | 29.93 | 0.07% | 102,632 |
| Nov 28, 2025 | 30.17 | 30.17 | 29.81 | 29.91 | 29.91 | -0.89% | 84,023 |
| Nov 27, 2025 | 30.27 | 30.45 | 30.02 | 30.18 | 30.18 | -0.30% | 67,312 |
| Nov 26, 2025 | 30.06 | 30.98 | 30.02 | 30.27 | 30.27 | 1.37% | 138,134 |
| Nov 25, 2025 | 29.51 | 30.05 | 29.35 | 29.86 | 29.86 | 1.56% | 64,714 |
| Nov 24, 2025 | 29.80 | 29.99 | 29.30 | 29.40 | 29.40 | -1.21% | 134,124 |
| Nov 21, 2025 | 30.42 | 30.49 | 29.68 | 29.76 | 29.76 | -1.98% | 170,922 |
| Nov 20, 2025 | 31.40 | 31.42 | 30.30 | 30.36 | 30.36 | -2.88% | 111,207 |
| Nov 19, 2025 | 31.19 | 31.38 | 30.54 | 31.26 | 31.26 | 1.63% | 91,078 |
| Nov 18, 2025 | 30.90 | 31.35 | 30.66 | 30.76 | 30.76 | -0.42% | 342,649 |
| Nov 17, 2025 | 30.12 | 31.36 | 30.07 | 30.89 | 30.89 | 2.69% | 143,706 |
| Nov 14, 2025 | 30.44 | 30.44 | 29.80 | 30.08 | 30.08 | 0.17% | 141,327 |
| Nov 13, 2025 | 30.69 | 30.69 | 30.01 | 30.03 | 30.03 | -0.99% | 89,169 |
| Nov 12, 2025 | 30.57 | 30.71 | 30.28 | 30.33 | 30.33 | -0.43% | 40,155 |
| Nov 11, 2025 | 30.51 | 30.85 | 30.27 | 30.46 | 30.46 | -1.58% | 141,331 |
| Nov 10, 2025 | 30.27 | 31.19 | 30.27 | 30.95 | 30.95 | -0.19% | 195,665 |
| Nov 7, 2025 | 30.22 | 31.17 | 29.80 | 31.01 | 31.01 | 2.61% | 181,869 |
| Nov 6, 2025 | 31.38 | 31.42 | 30.09 | 30.22 | 30.22 | -3.05% | 336,346 |
| Nov 4, 2025 | 31.95 | 31.95 | 31.10 | 31.17 | 31.17 | -2.10% | 123,874 |
| Nov 3, 2025 | 31.33 | 32.40 | 31.33 | 31.84 | 31.84 | 1.76% | 390,938 |
| Oct 31, 2025 | 31.02 | 32.47 | 31.02 | 31.29 | 31.29 | 0.81% | 383,387 |
| Oct 30, 2025 | 31.57 | 31.64 | 31.00 | 31.04 | 31.04 | -1.59% | 161,468 |
| Oct 29, 2025 | 31.99 | 31.99 | 31.32 | 31.54 | 31.54 | -0.10% | 136,371 |
| Oct 28, 2025 | 31.52 | 31.87 | 30.94 | 31.57 | 31.57 | 1.38% | 661,414 |
| Oct 27, 2025 | 30.80 | 31.49 | 30.68 | 31.14 | 31.14 | 1.27% | 226,581 |
| Oct 24, 2025 | 31.19 | 31.19 | 30.60 | 30.75 | 30.75 | -1.00% | 86,956 |
| Oct 23, 2025 | 31.03 | 31.90 | 30.70 | 31.06 | 31.06 | 0.68% | 867,107 |
| Oct 21, 2025 | 30.65 | 31.25 | 30.65 | 30.85 | 30.85 | 0.19% | 242,764 |
| Oct 20, 2025 | 29.67 | 31.25 | 29.35 | 30.79 | 30.79 | 3.46% | 1,046,367 |
| Oct 17, 2025 | 30.92 | 30.94 | 29.30 | 29.76 | 29.76 | -1.52% | 457,091 |
| Oct 16, 2025 | 30.50 | 30.91 | 30.10 | 30.22 | 30.22 | 0.23% | 333,217 |
| Oct 15, 2025 | 29.25 | 30.35 | 29.21 | 30.15 | 30.15 | 3.40% | 438,035 |
| Oct 14, 2025 | 29.96 | 30.21 | 29.07 | 29.16 | 29.16 | -2.38% | 206,989 |
| Oct 13, 2025 | 30.20 | 30.20 | 29.69 | 29.87 | 29.87 | -1.06% | 140,459 |
| Oct 10, 2025 | 29.45 | 30.60 | 29.36 | 30.19 | 30.19 | 2.86% | 554,473 |
| Oct 9, 2025 | 29.37 | 29.49 | 29.19 | 29.35 | 29.35 | -0.07% | 40,870 |
| Oct 8, 2025 | 29.67 | 29.99 | 29.32 | 29.37 | 29.37 | -1.64% | 99,350 |
| Oct 7, 2025 | 29.86 | 30.25 | 29.63 | 29.86 | 29.86 | 0.34% | 178,619 |
| Oct 6, 2025 | 30.12 | 31.20 | 29.40 | 29.76 | 29.76 | -0.57% | 193,228 |
| Oct 3, 2025 | 29.91 | 30.50 | 29.84 | 29.93 | 29.93 | - | 254,332 |
| Oct 1, 2025 | 29.76 | 30.05 | 29.52 | 29.93 | 29.93 | 0.61% | 217,935 |
| Sep 30, 2025 | 28.60 | 30.20 | 28.60 | 29.75 | 29.75 | 2.44% | 146,036 |
| Sep 29, 2025 | 29.99 | 29.99 | 28.61 | 29.04 | 29.04 | 1.11% | 491,852 |
| Sep 26, 2025 | 29.11 | 29.26 | 28.50 | 28.72 | 28.72 | -1.98% | 206,409 |
| Sep 25, 2025 | 29.39 | 29.91 | 29.21 | 29.30 | 29.30 | -1.25% | 143,964 |
| Sep 24, 2025 | 30.50 | 30.82 | 29.56 | 29.67 | 29.67 | -1.17% | 88,267 |
| Sep 23, 2025 | 30.39 | 30.39 | 29.64 | 30.02 | 30.02 | -0.07% | 161,647 |
| Sep 22, 2025 | 29.04 | 30.70 | 29.04 | 30.04 | 30.04 | -1.38% | 216,212 |
| Sep 19, 2025 | 29.95 | 31.05 | 29.95 | 30.46 | 30.46 | 1.63% | 448,755 |
| Sep 18, 2025 | 30.33 | 30.63 | 29.76 | 29.97 | 29.97 | -0.93% | 286,451 |
| Sep 17, 2025 | 29.80 | 30.40 | 29.71 | 30.25 | 30.25 | 1.51% | 135,777 |
| Sep 16, 2025 | 29.74 | 29.90 | 29.32 | 29.80 | 29.80 | 1.36% | 60,196 |
| Sep 15, 2025 | 29.39 | 29.75 | 29.04 | 29.40 | 29.40 | 1.31% | 105,421 |
| Sep 12, 2025 | 29.35 | 29.60 | 28.95 | 29.02 | 29.02 | -1.12% | 235,250 |
| Sep 11, 2025 | 29.59 | 30.47 | 29.24 | 29.35 | 29.35 | 0.65% | 205,363 |
| Sep 10, 2025 | 28.45 | 29.70 | 28.45 | 29.16 | 29.16 | 2.50% | 578,371 |
| Sep 9, 2025 | 28.56 | 28.81 | 28.36 | 28.45 | 28.45 | -0.39% | 92,899 |
| Sep 8, 2025 | 28.66 | 29.36 | 28.50 | 28.56 | 28.56 | -0.07% | 159,971 |
| Sep 5, 2025 | 28.40 | 28.73 | 28.13 | 28.58 | 28.58 | 0.53% | 92,881 |
| Sep 4, 2025 | 29.03 | 29.28 | 28.20 | 28.43 | 28.43 | -1.39% | 64,434 |
| Sep 3, 2025 | 29.99 | 29.99 | 28.66 | 28.83 | 28.83 | 0.77% | 76,782 |
| Sep 2, 2025 | 28.01 | 29.11 | 28.01 | 28.61 | 28.61 | 1.42% | 124,006 |
| Sep 1, 2025 | 27.74 | 28.31 | 27.73 | 28.21 | 28.21 | 1.66% | 181,636 |
| Aug 29, 2025 | 27.60 | 28.07 | 27.53 | 27.75 | 27.75 | 0.22% | 204,792 |
| Aug 28, 2025 | 28.16 | 28.28 | 27.50 | 27.69 | 27.69 | -1.81% | 156,683 |
| Aug 26, 2025 | 29.00 | 29.11 | 28.10 | 28.20 | 28.20 | -2.29% | 71,748 |
| Aug 25, 2025 | 28.66 | 29.22 | 28.66 | 28.86 | 28.86 | - | 158,114 |
| Aug 22, 2025 | 29.50 | 29.50 | 28.67 | 28.86 | 28.86 | -2.20% | 87,067 |
| Aug 21, 2025 | 29.64 | 29.90 | 29.20 | 29.51 | 29.51 | 0.58% | 74,004 |
| Aug 20, 2025 | 29.05 | 29.55 | 29.04 | 29.34 | 29.34 | 0.58% | 239,511 |
| Aug 19, 2025 | 28.40 | 29.22 | 28.22 | 29.17 | 29.17 | 2.78% | 195,190 |
| Aug 18, 2025 | 28.20 | 28.67 | 28.16 | 28.38 | 28.38 | 0.85% | 171,856 |
| Aug 14, 2025 | 28.02 | 28.37 | 27.95 | 28.14 | 28.14 | -0.18% | 94,496 |
| Aug 13, 2025 | 28.00 | 28.43 | 28.00 | 28.19 | 28.19 | -0.11% | 31,782 |
| Aug 12, 2025 | 28.38 | 28.38 | 28.02 | 28.22 | 28.22 | 0.43% | 39,854 |
| Aug 11, 2025 | 28.01 | 28.20 | 27.87 | 28.10 | 28.10 | 0.46% | 214,950 |
| Aug 8, 2025 | 28.79 | 28.82 | 27.80 | 27.97 | 27.97 | -1.76% | 275,932 |
| Aug 7, 2025 | 28.33 | 28.60 | 27.90 | 28.47 | 28.47 | 0.46% | 294,655 |
| Aug 6, 2025 | 28.95 | 29.03 | 28.28 | 28.34 | 28.34 | -1.22% | 65,541 |
| Aug 5, 2025 | 29.05 | 29.30 | 28.65 | 28.69 | 28.69 | -1.24% | 112,680 |
| Aug 4, 2025 | 29.22 | 29.22 | 28.56 | 29.05 | 29.05 | 1.33% | 209,279 |
| Aug 1, 2025 | 29.01 | 29.38 | 28.60 | 28.67 | 28.67 | -1.75% | 198,130 |
| Jul 31, 2025 | 29.15 | 29.54 | 28.57 | 29.18 | 29.18 | -1.02% | 216,506 |
| Jul 30, 2025 | 29.97 | 30.06 | 29.35 | 29.48 | 29.48 | -0.67% | 136,939 |
| Jul 29, 2025 | 29.49 | 29.80 | 29.17 | 29.68 | 29.68 | 0.41% | 121,085 |
| Jul 28, 2025 | 29.69 | 30.20 | 29.43 | 29.56 | 29.49 | -1.24% | 161,518 |
| Jul 25, 2025 | 30.90 | 30.90 | 29.80 | 29.93 | 29.86 | -3.23% | 337,590 |
| Jul 24, 2025 | 31.57 | 31.57 | 30.66 | 30.93 | 30.86 | -0.64% | 284,644 |
| Jul 23, 2025 | 31.47 | 31.54 | 31.00 | 31.13 | 31.06 | -1.08% | 192,872 |
| Jul 22, 2025 | 31.70 | 32.20 | 31.31 | 31.47 | 31.40 | -1.59% | 178,990 |
| Jul 21, 2025 | 33.06 | 33.06 | 31.91 | 31.98 | 31.90 | -0.90% | 241,710 |
| Jul 18, 2025 | 32.94 | 32.94 | 32.00 | 32.27 | 32.19 | -0.06% | 56,661 |
| Jul 17, 2025 | 33.39 | 33.39 | 32.18 | 32.29 | 32.21 | -1.58% | 385,421 |
| Jul 16, 2025 | 32.15 | 33.49 | 32.15 | 32.81 | 32.73 | 2.02% | 588,854 |
| Jul 15, 2025 | 31.59 | 32.74 | 31.59 | 32.16 | 32.08 | 1.87% | 151,354 |
| Jul 14, 2025 | 31.48 | 31.95 | 31.13 | 31.57 | 31.50 | 0.38% | 55,633 |