NSE: PSUBNKBEES | Series: EQ
-
LTP
73.00
-2.27 (-3.02 %) -
Open
75.99
75.47 -
High
75.99
75.80 -
Low
72.95
73.50 -
Close
73.16
75.27 -
52W High
80.70
06 Dec, 2024 -
52W Low
68.60
21 Nov, 2024
Upper Circuit: 90.32
Lower Circuit: 60.22
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 75.99 | 75.99 | 72.95 | 73.00 | 73.16 | -2.11 | -2.8 | 80.70 | 68.60 | 2,158,687 | 15.95 Crore | 10,896 |
| 19 Dec, 2024 | 75.47 | 75.80 | 73.50 | 75.31 | 75.27 | -0.51 | -0.67 | 80.70 | 68.60 | 1,454,817 | 10.90 Crore | 8,107 |
| 18 Dec, 2024 | 77.41 | 77.41 | 75.54 | 76.50 | 75.78 | -1.40 | -1.81 | 80.70 | 68.60 | 1,792,895 | 13.65 Crore | 10,664 |
| 17 Dec, 2024 | 79.10 | 79.10 | 77.05 | 77.11 | 77.18 | -1.19 | -1.52 | 80.70 | 68.60 | 1,377,936 | 10.68 Crore | 10,068 |
| 16 Dec, 2024 | 78.97 | 78.97 | 77.94 | 78.31 | 78.37 | 0.39 | 0.5 | 80.70 | 68.60 | 1,163,455 | 9.12 Crore | 5,022 |
| 13 Dec, 2024 | 78.30 | 78.69 | 75.85 | 77.95 | 77.98 | -0.22 | -0.28 | 80.70 | 68.60 | 8,133,067 | 62.31 Crore | 14,752 |
| 12 Dec, 2024 | 79.10 | 79.22 | 78.01 | 78.24 | 78.20 | -0.80 | -1.01 | 80.70 | 68.60 | 1,935,212 | 15.16 Crore | 8,490 |
| 11 Dec, 2024 | 79.48 | 79.99 | 78.87 | 78.97 | 79.00 | -0.43 | -0.54 | 80.70 | 68.60 | 2,172,425 | 17.24 Crore | 6,741 |
| 10 Dec, 2024 | 79.49 | 79.91 | 79.00 | 79.55 | 79.43 | 0.19 | 0.24 | 80.70 | 68.60 | 2,338,791 | 18.57 Crore | 5,882 |
| 09 Dec, 2024 | 80.70 | 80.70 | 79.05 | 79.15 | 79.24 | -0.28 | -0.35 | 80.70 | 68.60 | 2,171,590 | 17.25 Crore | 7,391 |
| 06 Dec, 2024 | 79.36 | 80.70 | 78.52 | 79.70 | 79.52 | 0.15 | 0.19 | 80.70 | 68.60 | 7,771,168 | 62.06 Crore | 16,972 |
| 05 Dec, 2024 | 80.26 | 80.26 | 78.74 | 79.36 | 79.37 | -0.14 | -0.18 | 80.26 | 68.60 | 11,152,149 | 88.45 Crore | 11,654 |
| 04 Dec, 2024 | 77.97 | 79.90 | 77.20 | 79.35 | 79.51 | 2.00 | 2.58 | 79.90 | 68.60 | 14,021,803 | 110.74 Crore | 14,006 |
| 03 Dec, 2024 | 75.87 | 77.60 | 75.82 | 77.48 | 77.51 | 1.70 | 2.24 | 78.20 | 68.60 | 3,779,074 | 29.22 Crore | 11,323 |
| 02 Dec, 2024 | 76.47 | 76.47 | 75.11 | 75.70 | 75.81 | 0.18 | 0.24 | 78.20 | 68.60 | 2,177,689 | 16.46 Crore | 5,501 |
| 29 Nov, 2024 | 76.49 | 76.85 | 75.01 | 75.70 | 75.63 | -0.57 | -0.75 | 78.20 | 68.60 | 8,105,441 | 61.32 Crore | 6,468 |
| 28 Nov, 2024 | 75.95 | 76.50 | 75.42 | 76.40 | 76.20 | 0.78 | 1.03 | 78.20 | 68.60 | 4,488,332 | 34.20 Crore | 12,974 |
| 27 Nov, 2024 | 75.90 | 75.90 | 75.00 | 75.55 | 75.42 | 0.05 | 0.07 | 78.20 | 68.60 | 835,763 | 6.30 Crore | 3,445 |
| 26 Nov, 2024 | 75.52 | 75.98 | 75.14 | 75.40 | 75.37 | -0.15 | -0.2 | 78.20 | 68.60 | 1,321,357 | 9.98 Crore | 3,930 |
| 25 Nov, 2024 | 73.90 | 76.04 | 73.69 | 75.58 | 75.52 | 2.90 | 3.99 | 78.20 | 68.60 | 7,386,238 | 55.85 Crore | 15,190 |