Skip to main content
Punjab & Sind Bank (BOM:533295)
India flag India · Delayed Price · Currency is INR
25.09
-0.56 (-2.18%)
At close: Apr 28, 2026

Punjab & Sind Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8825.9525.0225.0925.09-2.18%176,021
Apr 27, 202625.4325.7724.9325.6525.653.30%127,528
Apr 24, 202625.0025.3124.6224.8324.83-0.68%194,777
Apr 23, 202625.5025.6924.9125.0025.00-2.00%87,921
Apr 22, 202625.2025.7125.2025.5125.511.07%61,933
Apr 21, 202625.2425.6025.1725.2425.240.96%110,016
Apr 20, 202625.3025.4024.9025.0025.00-0.83%98,894
Apr 17, 202625.2225.3425.0025.2125.210.52%84,330
Apr 16, 202625.0025.2524.8425.0825.080.80%201,743
Apr 15, 202624.9924.9924.6724.8824.882.64%81,463
Apr 13, 202623.6424.4623.5924.2424.24-1.58%250,551
Apr 10, 202624.6024.8024.3724.6324.632.03%113,431
Apr 9, 202624.5224.6524.0524.1424.14-1.23%106,268
Apr 8, 202623.5024.4923.5024.4424.446.54%203,352
Apr 7, 202622.7223.1322.6222.9422.94-0.22%163,406
Apr 6, 202622.7423.0822.2322.9922.993.05%213,197
Apr 2, 202621.8422.4321.2022.3122.311.27%207,156
Apr 1, 202621.4122.1821.1322.0322.036.89%225,068
Mar 30, 202621.7421.7420.4620.6120.61-6.02%524,107
Mar 27, 202622.7922.7921.7421.9321.93-4.15%843,916
Mar 25, 202622.2023.0322.1922.8822.883.39%253,277
Mar 24, 202621.7522.2721.5822.1322.132.74%357,475
Mar 23, 202622.5122.6621.2621.5421.54-6.31%350,368
Mar 20, 202622.8023.6222.8022.9922.991.05%117,340
Mar 19, 202623.1523.2522.6922.7522.75-3.40%275,008
Mar 18, 202623.3923.6722.9923.5523.552.79%173,689
Mar 17, 202623.2923.2922.8322.9122.91-1.25%118,211
Mar 16, 202623.5023.5322.6023.2023.20-1.57%331,348
Mar 13, 202624.0524.1823.5423.5723.57-2.80%289,223
Mar 12, 202624.3524.6523.6824.2524.25-0.41%243,306
Mar 11, 202624.6024.8724.2924.3524.35-0.81%94,139
Mar 10, 202624.0624.6924.0624.5524.552.51%101,714
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