NSE: PSB | Series: EQ
-
LTP
30.19
-0.32 (-1.05 %) -
Open
31.14
34.71 -
High
31.30
35.49 -
Low
29.85
30.27 -
Close
30.15
30.51 -
52W High
57.85
26 Sep, 2024 -
52W Low
29.85
03 Apr, 2025
Upper Circuit: 36.61
Lower Circuit: 24.41
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 31.14 | 31.30 | 29.85 | 30.19 | 30.15 | -0.36 | -1.18 | 57.85 | 29.85 | 22,710,746 | 69.06 Crore | 53,494 |
| 02 Apr, 2025 | 34.71 | 35.49 | 30.27 | 30.67 | 30.51 | -4.35 | -12.48 | 57.85 | 30.27 | 31,535,980 | 101.17 Crore | 91,531 |
| 01 Apr, 2025 | 37.37 | 37.37 | 34.86 | 34.86 | 34.86 | -8.72 | -20.01 | 57.85 | 34.86 | 22,174,742 | 78.93 Crore | 49,465 |
| 28 Mar, 2025 | 44.99 | 46.49 | 43.00 | 43.34 | 43.58 | -1.08 | -2.42 | 57.85 | 36.99 | 1,494,856 | 6.72 Crore | 14,311 |
| 27 Mar, 2025 | 44.00 | 45.24 | 43.60 | 45.00 | 44.66 | 0.08 | 0.18 | 57.85 | 36.99 | 1,432,022 | 6.36 Crore | 10,980 |
| 26 Mar, 2025 | 45.99 | 46.44 | 44.45 | 44.50 | 44.58 | -2.16 | -4.62 | 57.85 | 36.99 | 1,898,984 | 8.57 Crore | 16,636 |
| 25 Mar, 2025 | 45.50 | 50.50 | 45.35 | 46.00 | 46.74 | 2.08 | 4.66 | 57.85 | 36.99 | 13,328,625 | 63.77 Crore | 75,440 |
| 24 Mar, 2025 | 43.54 | 44.98 | 43.54 | 44.50 | 44.66 | 1.23 | 2.83 | 57.85 | 36.99 | 1,507,321 | 6.70 Crore | 11,639 |
| 21 Mar, 2025 | 41.15 | 43.86 | 40.73 | 43.74 | 43.43 | 2.25 | 5.46 | 57.85 | 36.99 | 1,850,080 | 7.88 Crore | 9,813 |
| 20 Mar, 2025 | 41.98 | 42.15 | 40.85 | 41.12 | 41.18 | 0.12 | 0.29 | 57.85 | 36.99 | 764,054 | 3.16 Crore | 5,612 |
| 19 Mar, 2025 | 39.97 | 41.36 | 39.97 | 41.07 | 41.06 | 1.21 | 3.04 | 57.85 | 36.99 | 823,234 | 3.37 Crore | 4,661 |
| 18 Mar, 2025 | 39.20 | 40.11 | 39.01 | 39.92 | 39.85 | 0.96 | 2.47 | 57.85 | 36.99 | 447,388 | 1.78 Crore | 4,463 |
| 17 Mar, 2025 | 39.50 | 39.67 | 38.56 | 38.80 | 38.89 | -0.22 | -0.56 | 57.85 | 36.99 | 326,381 | 1.28 Crore | 3,921 |
| 13 Mar, 2025 | 39.80 | 40.04 | 38.83 | 39.51 | 39.11 | -0.16 | -0.41 | 57.85 | 36.99 | 636,967 | 2.51 Crore | 7,829 |
| 12 Mar, 2025 | 40.00 | 40.49 | 39.02 | 39.34 | 39.27 | -0.61 | -1.53 | 57.85 | 36.99 | 483,208 | 1.91 Crore | 6,922 |
| 11 Mar, 2025 | 40.00 | 40.38 | 39.24 | 40.24 | 39.88 | -0.21 | -0.52 | 57.85 | 36.99 | 434,792 | 1.73 Crore | 4,071 |
| 10 Mar, 2025 | 41.64 | 41.90 | 40.00 | 40.12 | 40.09 | -1.56 | -3.75 | 57.85 | 36.99 | 608,113 | 2.48 Crore | 6,059 |
| 07 Mar, 2025 | 41.40 | 41.95 | 41.05 | 41.63 | 41.65 | 0.46 | 1.12 | 57.85 | 36.99 | 639,160 | 2.65 Crore | 5,625 |
| 06 Mar, 2025 | 41.11 | 42.00 | 40.83 | 41.00 | 41.19 | 0.71 | 1.75 | 57.85 | 36.99 | 596,171 | 2.46 Crore | 4,775 |
| 05 Mar, 2025 | 39.23 | 40.70 | 39.23 | 40.50 | 40.48 | 1.21 | 3.08 | 57.85 | 36.99 | 843,024 | 3.40 Crore | 7,658 |
| 04 Mar, 2025 | 37.00 | 40.09 | 36.99 | 38.90 | 39.27 | 0.88 | 2.29 | 57.85 | 36.99 | 1,128,439 | 4.42 Crore | 10,414 |
| 03 Mar, 2025 | 40.00 | 40.74 | 37.73 | 38.40 | 38.39 | -1.85 | -4.6 | 57.85 | 37.73 | 1,477,671 | 5.69 Crore | 12,180 |