Skip to main content
Punjab & Sind Bank (NSE:PSB)
India flag India · Delayed Price · Currency is INR
25.06
-0.64 (-2.49%)
Apr 28, 2026, 3:30 PM IST

Punjab & Sind Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7326.0025.0025.0825.08-2.41%4,144,134
Apr 27, 202625.2025.8324.9325.7025.703.46%2,156,943
Apr 24, 202625.0425.1724.6024.8424.84-0.68%1,677,752
Apr 23, 202625.4225.5224.9025.0125.01-2.11%1,171,960
Apr 22, 202625.1125.7025.1125.5525.551.15%1,440,746
Apr 21, 202625.2025.6225.1025.2625.260.80%1,305,169
Apr 20, 202625.3425.3924.8725.0625.06-0.71%1,277,769
Apr 17, 202625.1125.3425.0325.2425.240.52%1,328,488
Apr 16, 202625.0025.2924.8525.1125.110.97%1,305,883
Apr 15, 202624.8624.9924.6624.8724.872.51%1,629,476
Apr 13, 202624.1024.4923.6724.2624.26-1.34%1,797,750
Apr 10, 202624.2324.8324.2324.5924.591.78%1,473,994
Apr 9, 202624.6024.6524.0624.1624.16-1.15%1,437,827
Apr 8, 202624.0024.5023.8124.4424.446.26%2,771,909
Apr 7, 202622.9023.1022.6323.0023.000.17%975,874
Apr 6, 202622.7023.0422.2222.9622.962.68%2,769,218
Apr 2, 202621.7322.4321.2422.3622.361.50%1,767,940
Apr 1, 202621.2522.2021.2022.0322.036.63%2,768,489
Mar 30, 202621.6121.7020.5020.6620.66-5.79%3,176,497
Mar 27, 202622.7622.7721.7521.9321.93-3.65%3,163,238
Mar 25, 202622.1323.0622.1322.7622.762.85%2,278,735
Mar 24, 202622.0022.3021.6322.1322.132.88%1,864,780
Mar 23, 202622.7722.7721.1121.5121.51-6.32%2,647,311
Mar 20, 202622.9023.5622.8222.9622.960.83%2,014,782
Mar 19, 202623.0023.1922.7022.7722.77-3.19%1,550,013
Mar 18, 202622.9923.6622.9823.5223.522.66%1,391,883
Mar 17, 202623.1023.3022.8522.9122.91-0.82%1,339,503
Mar 16, 202623.5023.5922.6023.1023.10-2.12%2,845,461
Mar 13, 202623.9124.1723.5523.6023.60-2.64%2,093,612
Mar 12, 202624.3424.6623.7224.2424.24-0.41%2,889,217
Mar 11, 202624.7824.8924.2624.3424.34-0.94%1,174,471
Mar 10, 202624.5024.7024.1224.5724.572.50%1,548,761
Mar 9, 202624.6524.6523.7223.9723.97-3.85%2,168,891
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