NSE: PSUBNKBEES | Series: EQ
-
LTP
71.51
1.54 (2.2 %) -
Open
70.00
69.39 -
High
71.87
70.29 -
Low
68.00
68.61 -
Close
71.31
69.97 -
52W High
80.70
06 Dec, 2024 -
52W Low
61.54
03 Mar, 2025
Upper Circuit: 83.96
Lower Circuit: 55.98
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 70.00 | 71.87 | 68.00 | 71.51 | 71.31 | 1.34 | 1.92 | 80.70 | 61.54 | 4,205,250 | 29.85 Crore | 22,578 |
| 02 Apr, 2025 | 69.39 | 70.29 | 68.61 | 70.00 | 69.97 | 0.58 | 0.84 | 80.70 | 61.54 | 1,545,236 | 10.75 Crore | 4,360 |
| 01 Apr, 2025 | 70.75 | 70.75 | 68.82 | 69.49 | 69.39 | -0.05 | -0.07 | 80.70 | 61.54 | 1,125,911 | 7.82 Crore | 4,796 |
| 28 Mar, 2025 | 69.85 | 70.65 | 69.29 | 69.35 | 69.44 | -0.41 | -0.59 | 80.70 | 61.54 | 1,900,140 | 13.27 Crore | 5,333 |
| 27 Mar, 2025 | 68.20 | 69.99 | 67.85 | 69.85 | 69.85 | 1.73 | 2.54 | 80.70 | 61.54 | 2,349,205 | 16.27 Crore | 4,575 |
| 26 Mar, 2025 | 69.60 | 69.60 | 68.00 | 68.08 | 68.12 | -0.86 | -1.25 | 80.70 | 61.54 | 1,337,154 | 9.19 Crore | 4,869 |
| 25 Mar, 2025 | 70.32 | 71.21 | 68.75 | 68.75 | 68.98 | -1.33 | -1.89 | 80.70 | 61.54 | 8,320,275 | 57.51 Crore | 7,113 |
| 24 Mar, 2025 | 68.35 | 70.48 | 68.26 | 70.46 | 70.31 | 2.07 | 3.03 | 80.70 | 61.54 | 4,500,734 | 31.44 Crore | 6,671 |
| 21 Mar, 2025 | 67.05 | 68.38 | 67.00 | 68.35 | 68.24 | 1.21 | 1.81 | 80.70 | 61.54 | 9,199,923 | 62.51 Crore | 4,727 |
| 20 Mar, 2025 | 67.21 | 67.86 | 66.68 | 66.96 | 67.03 | 0.05 | 0.07 | 80.70 | 61.54 | 8,121,030 | 54.46 Crore | 5,345 |
| 19 Mar, 2025 | 65.50 | 67.11 | 65.45 | 67.02 | 66.98 | 1.49 | 2.28 | 80.70 | 61.54 | 4,406,981 | 29.45 Crore | 5,446 |
| 18 Mar, 2025 | 64.03 | 65.59 | 64.00 | 65.59 | 65.49 | 1.49 | 2.33 | 80.70 | 61.54 | 2,027,502 | 13.20 Crore | 4,537 |
| 17 Mar, 2025 | 64.97 | 64.97 | 63.67 | 64.02 | 64.00 | -0.16 | -0.25 | 80.70 | 61.54 | 1,683,790 | 10.80 Crore | 4,581 |
| 13 Mar, 2025 | 63.92 | 64.85 | 63.87 | 64.12 | 64.16 | 0.29 | 0.45 | 80.70 | 61.54 | 1,356,739 | 8.72 Crore | 3,326 |
| 12 Mar, 2025 | 65.14 | 65.23 | 63.68 | 63.89 | 63.87 | -0.89 | -1.37 | 80.70 | 61.54 | 3,880,902 | 24.83 Crore | 5,594 |
| 11 Mar, 2025 | 64.73 | 65.13 | 63.74 | 64.85 | 64.76 | 0.03 | 0.05 | 80.70 | 61.54 | 1,589,520 | 10.29 Crore | 3,173 |
| 10 Mar, 2025 | 66.97 | 66.97 | 64.60 | 64.68 | 64.73 | -1.10 | -1.67 | 80.70 | 61.54 | 1,203,056 | 7.88 Crore | 5,389 |
| 07 Mar, 2025 | 65.96 | 66.28 | 65.52 | 65.73 | 65.83 | -0.11 | -0.17 | 80.70 | 61.54 | 1,088,225 | 7.17 Crore | 3,968 |
| 06 Mar, 2025 | 65.89 | 66.35 | 65.50 | 65.70 | 65.94 | 0.59 | 0.9 | 80.70 | 61.54 | 1,137,593 | 7.51 Crore | 3,868 |
| 05 Mar, 2025 | 63.72 | 65.59 | 63.66 | 65.55 | 65.35 | 1.64 | 2.57 | 80.70 | 61.54 | 1,375,149 | 8.93 Crore | 4,608 |
| 04 Mar, 2025 | 62.69 | 63.95 | 61.78 | 63.77 | 63.71 | 1.00 | 1.59 | 80.70 | 61.54 | 1,836,485 | 11.66 Crore | 7,965 |