Skip to main content
Punjab & Sind Bank (NSE:PSB)
India flag India · Delayed Price · Currency is INR
24.93
-0.36 (-1.42%)
At close: Mar 6, 2026

Punjab & Sind Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.3425.3524.8224.9324.93-1.42%1,329,093
Mar 5, 202625.3425.3524.9025.2925.291.36%1,999,989
Mar 4, 202625.4025.4024.8424.9524.95-3.18%2,503,321
Mar 2, 202625.8026.0825.4125.7725.77-3.30%3,604,507
Feb 27, 202626.1927.0126.1326.6526.651.76%4,963,666
Feb 26, 202625.9026.3025.6926.1926.191.59%3,395,417
Feb 25, 202626.3926.3925.7425.7825.78-1.00%6,285,017
Feb 24, 202626.6627.2725.7726.0426.04-1.51%10,548,880
Feb 23, 202627.3928.1626.3026.4426.44-3.08%4,343,827
Feb 20, 202627.4727.6827.1627.2827.28-0.80%1,818,473
Feb 19, 202628.3028.4927.4027.5027.50-1.86%1,904,836
Feb 18, 202627.6928.3527.3928.0228.022.34%2,921,098
Feb 17, 202627.0028.0426.8027.3827.381.15%2,745,460
Feb 16, 202626.9027.2626.6527.0727.070.37%1,186,850
Feb 13, 202627.2827.2826.8526.9726.97-1.64%1,010,530
Feb 12, 202627.8027.8127.3027.4227.42-0.80%763,146
Feb 11, 202628.0028.0127.3127.6427.64-0.36%826,038
Feb 10, 202627.7728.0627.5627.7427.740.11%1,315,268
Feb 9, 202627.2427.8827.2327.7127.712.25%1,730,782
Feb 6, 202627.2527.3227.0027.1027.10-0.55%720,235
Feb 5, 202627.3027.6427.1927.2527.25-0.29%1,109,076
Feb 4, 202627.2027.5227.0027.3327.330.55%1,863,429
Feb 3, 202627.4227.9027.0127.1827.181.00%1,233,159
Feb 2, 202627.1227.3126.1826.9126.91-0.77%1,617,224
Feb 1, 202626.3227.6326.3227.1227.12-2.62%2,607,758
Jan 30, 202627.3928.4426.9027.8527.852.20%1,866,057
Jan 29, 202627.7028.0527.0127.2527.25-1.45%1,318,972
Jan 28, 202627.3727.7827.1227.6527.651.54%1,206,514
Jan 27, 202626.9327.4926.4527.2327.231.15%1,696,076
Jan 23, 202627.8027.8026.7026.9226.92-3.24%1,071,704
Jan 22, 202627.3127.9627.2227.8227.823.00%1,856,929
Jan 21, 202627.2527.5026.7027.0127.01-0.88%1,662,533
Jan 20, 202628.2528.3127.2227.2527.25-3.47%1,839,633
Jan 19, 202629.5029.5028.0528.2328.23-2.62%3,880,442
Jan 16, 202628.5829.1728.4028.9928.992.33%2,788,957
Jan 14, 202627.2528.9927.1328.3328.333.77%2,782,356
Jan 13, 202627.3827.6427.1527.3027.300.04%835,396
Jan 12, 202627.0027.3526.5627.2927.290.74%1,370,124
Jan 9, 202627.8027.8527.0127.0927.09-2.62%2,737,777
Jan 8, 202628.5028.7027.7327.8227.82-2.83%1,909,580
Jan 7, 202628.6028.9328.3728.6328.63-1,528,095
Jan 6, 202628.9329.2428.5228.6328.63-0.76%1,817,432
Jan 5, 202629.5029.7928.6928.8528.85-1.84%3,303,334
Jan 2, 202628.6129.5028.5629.3929.395.08%9,398,640
Jan 1, 202627.6928.1927.5427.9727.971.01%1,403,119
Dec 31, 202527.2528.3627.1427.6927.692.59%4,208,466
Dec 30, 202526.7327.0926.4526.9926.990.97%1,479,999
Dec 29, 202526.6527.0526.6226.7326.73-0.41%1,699,333
Dec 26, 202527.0027.0426.6326.8426.840.07%744,479
Dec 24, 202527.0027.1726.7426.8226.82-0.15%1,141,564
Dec 23, 202527.1427.1426.7326.8626.86-0.30%1,165,715
Dec 22, 202526.5027.0726.4526.9426.942.63%1,238,317
Dec 19, 202526.8826.9826.1226.2526.25-2.02%3,209,219
Dec 18, 202526.8026.9726.4526.7926.79-0.33%979,504
Dec 17, 202527.1827.3526.8026.8826.88-0.88%1,074,380
Dec 16, 202527.7027.7027.0527.1227.12-2.34%1,548,489
Dec 15, 202527.7127.9127.4927.7727.770.22%880,625
Dec 12, 202527.8027.9327.5027.7127.710.29%1,029,577
Dec 11, 202527.4727.7327.1727.6327.630.95%908,194
Dec 10, 202527.6127.9527.3027.3727.37-0.80%1,184,480
Dec 9, 202527.3027.9926.8127.5927.590.84%2,923,073
Dec 8, 202528.4028.4927.2327.3627.36-3.32%1,701,594
Dec 5, 202528.3528.6127.9228.3028.30-0.04%1,698,610
Dec 4, 202528.5128.8428.2328.3128.31-0.53%1,510,127
Dec 3, 202529.7029.7028.3028.4628.46-3.92%2,964,099
Dec 2, 202529.8730.2529.5229.6229.62-1.00%1,358,119
Dec 1, 202530.0630.4529.8229.9229.920.13%1,232,669
Nov 28, 202530.1130.2829.8029.8829.88-0.93%903,848
Nov 27, 202530.4330.4330.0030.1630.16-0.46%728,009
Nov 26, 202530.0131.0030.0030.3030.301.30%2,379,418
Nov 25, 202529.8230.1029.3529.9129.911.67%1,589,661
Nov 24, 202529.8030.0229.2829.4229.42-1.08%1,326,898
Nov 21, 202530.3930.4529.6729.7429.74-2.01%1,541,760
Nov 20, 202531.4031.4530.2930.3530.35-2.97%2,038,907
Nov 19, 202530.9031.3930.5031.2831.281.43%2,419,907
Nov 18, 202530.8031.3730.6930.8430.84-0.16%2,282,150
Nov 17, 202530.1531.4030.0130.8930.892.49%4,497,443
Nov 14, 202529.9030.2429.8030.1430.140.37%1,743,449
Nov 13, 202530.1230.5630.0030.0330.03-1.15%1,361,074
Nov 12, 202530.6530.7730.2530.3830.38-0.36%1,174,747
Nov 11, 202530.9230.9230.2730.4930.49-1.45%1,119,692
Nov 10, 202531.2131.3930.6830.9430.94-0.23%1,945,568
Nov 7, 202530.0831.2329.7831.0131.012.55%3,629,012
Nov 6, 202531.4831.4830.1630.2430.24-2.89%2,742,450
Nov 4, 202531.9031.9031.0331.1431.14-2.26%2,595,700
Nov 3, 202531.4832.4031.2831.8631.861.89%5,163,099
Oct 31, 202531.1832.4630.9731.2731.270.61%6,860,494
Oct 30, 202531.5331.6831.0131.0831.08-1.49%2,112,020
Oct 29, 202531.7331.9531.3231.5531.55-0.09%2,335,065
Oct 28, 202531.4031.8530.9531.5831.581.54%5,685,857
Oct 27, 202530.8031.3030.6431.1031.101.11%3,101,405
Oct 24, 202531.1631.2130.5830.7630.76-1.03%2,398,121
Oct 23, 202531.0331.9230.7031.0831.080.94%6,533,239
Oct 21, 202531.0731.2530.6230.7930.79-1,307,509
Oct 20, 202529.6231.2929.3330.7930.794.02%10,237,550
Oct 17, 202530.8830.9729.0029.6029.60-2.12%6,288,449
Oct 16, 202530.4930.9229.9630.2430.240.30%2,972,109
Oct 15, 202529.2430.4029.2030.1530.153.43%3,510,319
Oct 14, 202530.0030.1528.8629.1529.15-2.35%2,383,979
Oct 13, 202530.2030.2029.6629.8529.85-1.16%1,457,809