NSE: PSB | Series: EQ
-
LTP
48.84
-1.25 (-2.5 %) -
Open
49.70
50.00 -
High
50.65
50.79 -
Low
48.50
49.59 -
Close
48.73
50.09 -
52W High
57.85
26 Sep, 2024 -
52W Low
46.01
21 Nov, 2024
Upper Circuit: 60.11
Lower Circuit: 40.07
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 49.70 | 50.65 | 48.50 | 48.84 | 48.73 | -1.36 | -2.72 | 57.85 | 46.01 | 784,510 | 3.87 Crore | 4,675 |
| 19 Dec, 2024 | 50.00 | 50.79 | 49.59 | 50.29 | 50.09 | -0.70 | -1.38 | 57.85 | 46.01 | 527,279 | 2.64 Crore | 3,629 |
| 18 Dec, 2024 | 51.36 | 51.61 | 50.50 | 50.65 | 50.79 | -0.56 | -1.09 | 57.85 | 46.01 | 485,872 | 2.48 Crore | 3,298 |
| 17 Dec, 2024 | 52.30 | 52.41 | 51.16 | 51.44 | 51.35 | -0.85 | -1.63 | 57.85 | 46.01 | 386,889 | 2.00 Crore | 2,952 |
| 16 Dec, 2024 | 52.05 | 53.15 | 52.03 | 52.10 | 52.20 | 0.21 | 0.4 | 57.85 | 46.01 | 546,668 | 2.86 Crore | 3,485 |
| 13 Dec, 2024 | 52.44 | 52.69 | 50.75 | 51.62 | 51.99 | -0.55 | -1.05 | 57.85 | 46.01 | 820,590 | 4.24 Crore | 5,733 |
| 12 Dec, 2024 | 53.50 | 53.62 | 52.13 | 52.57 | 52.54 | -1.04 | -1.94 | 57.85 | 46.01 | 805,782 | 4.25 Crore | 4,534 |
| 11 Dec, 2024 | 53.53 | 54.33 | 53.20 | 53.32 | 53.58 | 0.07 | 0.13 | 57.85 | 46.01 | 654,384 | 3.52 Crore | 3,912 |
| 10 Dec, 2024 | 56.30 | 56.30 | 53.01 | 53.54 | 53.51 | -0.52 | -0.96 | 57.85 | 46.01 | 1,351,031 | 7.31 Crore | 7,214 |
| 09 Dec, 2024 | 54.19 | 54.62 | 53.62 | 53.65 | 54.03 | 0.00 | 0 | 57.85 | 46.01 | 856,381 | 4.63 Crore | 5,251 |
| 06 Dec, 2024 | 54.79 | 55.90 | 53.70 | 54.00 | 54.03 | -0.54 | -0.99 | 57.85 | 46.01 | 2,644,849 | 14.46 Crore | 11,367 |
| 05 Dec, 2024 | 54.95 | 55.39 | 53.60 | 54.45 | 54.57 | -0.30 | -0.55 | 57.85 | 46.01 | 1,907,001 | 10.36 Crore | 10,931 |
| 04 Dec, 2024 | 51.50 | 55.10 | 51.26 | 54.90 | 54.87 | 3.87 | 7.59 | 57.85 | 46.01 | 5,774,328 | 31.11 Crore | 20,747 |
| 03 Dec, 2024 | 49.99 | 51.50 | 49.98 | 51.00 | 51.00 | 1.08 | 2.16 | 57.85 | 46.01 | 1,384,150 | 7.05 Crore | 6,532 |
| 02 Dec, 2024 | 50.07 | 50.20 | 49.42 | 49.99 | 49.92 | -0.10 | -0.2 | 57.85 | 46.01 | 527,540 | 2.64 Crore | 3,522 |
| 29 Nov, 2024 | 50.19 | 50.94 | 49.35 | 49.95 | 50.02 | -0.29 | -0.58 | 57.85 | 46.01 | 1,619,843 | 8.12 Crore | 6,755 |
| 28 Nov, 2024 | 49.95 | 51.13 | 49.29 | 50.40 | 50.31 | 0.97 | 1.97 | 57.85 | 46.01 | 1,271,434 | 6.41 Crore | 6,018 |
| 27 Nov, 2024 | 49.40 | 49.55 | 48.47 | 49.32 | 49.34 | 0.45 | 0.92 | 57.85 | 46.01 | 651,033 | 3.20 Crore | 3,896 |
| 26 Nov, 2024 | 48.90 | 49.40 | 48.65 | 48.83 | 48.89 | 0.07 | 0.14 | 57.85 | 46.01 | 588,104 | 2.88 Crore | 4,168 |
| 25 Nov, 2024 | 48.08 | 50.31 | 48.08 | 49.02 | 48.82 | 1.83 | 3.89 | 57.85 | 46.01 | 1,873,302 | 9.24 Crore | 10,960 |