PSB.NSPSB.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $27.00 | $27.35 | $26.56 | $27.29 | 1.37M |
| 1/9/2026 | $27.80 | $27.85 | $27.01 | $27.09 | 2.74M |
| 1/8/2026 | $28.50 | $28.70 | $27.73 | $27.82 | 1.91M |
| 1/7/2026 | $28.60 | $28.93 | $28.37 | $28.63 | 1.53M |
| 1/6/2026 | $28.93 | $29.24 | $28.52 | $28.63 | 1.82M |
| 1/5/2026 | $29.50 | $29.79 | $28.69 | $28.85 | 3.30M |
| 1/2/2026 | $28.61 | $29.50 | $28.56 | $29.39 | 9.40M |
| 1/1/2026 | $27.69 | $28.19 | $27.54 | $27.97 | 1.41M |
| 12/31/2025 | $27.25 | $28.36 | $27.14 | $27.69 | 4.21M |
| 12/30/2025 | $26.73 | $27.09 | $26.45 | $26.99 | 1.48M |
| 12/29/2025 | $26.65 | $27.05 | $26.62 | $26.73 | 1.70M |
| 12/26/2025 | $27.00 | $27.04 | $26.63 | $26.84 | 744,479 |
| 12/24/2025 | $27.00 | $27.17 | $26.74 | $26.82 | 1.14M |
| 12/23/2025 | $27.14 | $27.14 | $26.73 | $26.86 | 1.17M |
| 12/22/2025 | $26.50 | $27.07 | $26.45 | $26.94 | 1.24M |
| 12/19/2025 | $26.88 | $26.98 | $26.12 | $26.25 | 3.21M |
| 12/18/2025 | $26.80 | $26.97 | $26.45 | $26.79 | 979,504 |
| 12/17/2025 | $27.18 | $27.35 | $26.80 | $26.88 | 1.07M |
| 12/16/2025 | $27.70 | $27.70 | $27.05 | $27.12 | 1.55M |
| 12/15/2025 | $27.71 | $27.91 | $27.49 | $27.77 | 880,625 |
| 12/12/2025 | $27.80 | $27.93 | $27.50 | $27.71 | 1.03M |
| 12/11/2025 | $27.47 | $27.73 | $27.17 | $27.63 | 908,204 |
| 12/10/2025 | $27.61 | $27.95 | $27.30 | $27.37 | 1.18M |
| 12/9/2025 | $27.30 | $27.99 | $26.81 | $27.59 | 2.92M |
| 12/8/2025 | $28.40 | $28.49 | $27.23 | $27.36 | 1.70M |
| 12/5/2025 | $28.35 | $28.61 | $27.92 | $28.30 | 1.70M |
| 12/4/2025 | $28.51 | $28.84 | $28.23 | $28.31 | 1.51M |
| 12/3/2025 | $29.70 | $29.70 | $28.30 | $28.46 | 2.96M |
| 12/2/2025 | $29.87 | $30.25 | $29.52 | $29.62 | 1.36M |
| 12/1/2025 | $30.06 | $30.45 | $29.82 | $29.92 | 1.23M |
| 11/28/2025 | $30.11 | $30.28 | $29.80 | $29.88 | 903,848 |
| 11/27/2025 | $30.43 | $30.43 | $30.00 | $30.16 | 728,009 |
| 11/26/2025 | $30.01 | $31.00 | $30.00 | $30.30 | 2.38M |
| 11/25/2025 | $29.82 | $30.10 | $29.35 | $29.91 | 1.59M |
| 11/24/2025 | $29.80 | $30.02 | $29.28 | $29.42 | 1.33M |
| 11/21/2025 | $30.39 | $30.45 | $29.67 | $29.74 | 1.54M |
| 11/19/2025 | $30.90 | $31.39 | $30.50 | $31.28 | 2.42M |
| 11/18/2025 | $30.80 | $31.37 | $30.69 | $30.84 | 2.28M |
| 11/17/2025 | $30.15 | $31.40 | $30.01 | $30.89 | 4.50M |
| 11/14/2025 | $29.90 | $30.24 | $29.80 | $30.14 | 1.74M |
| 11/13/2025 | $30.12 | $30.56 | $30.00 | $30.03 | 1.36M |
| 11/12/2025 | $30.65 | $30.77 | $30.25 | $30.38 | 1.17M |
| 11/11/2025 | $30.92 | $30.92 | $30.27 | $30.49 | 1.12M |
| 11/10/2025 | $31.21 | $31.39 | $30.68 | $30.94 | 1.95M |
| 11/7/2025 | $30.08 | $31.23 | $29.78 | $31.01 | 3.63M |
| 11/6/2025 | $31.48 | $31.48 | $30.16 | $30.24 | 2.74M |
| 11/4/2025 | $31.90 | $31.90 | $31.03 | $31.14 | 2.60M |
| 11/3/2025 | $31.48 | $32.40 | $31.28 | $31.86 | 5.16M |
| 10/31/2025 | $31.18 | $32.46 | $30.97 | $31.27 | 6.86M |
| 10/30/2025 | $31.53 | $31.68 | $31.01 | $31.08 | 2.11M |
| 10/29/2025 | $31.73 | $31.95 | $31.32 | $31.55 | 2.34M |
| 10/28/2025 | $31.40 | $31.85 | $30.95 | $31.58 | 5.69M |
| 10/27/2025 | $30.80 | $31.30 | $30.64 | $31.10 | 3.10M |
| 10/24/2025 | $31.16 | $31.21 | $30.58 | $30.76 | 2.40M |
| 10/23/2025 | $31.03 | $31.92 | $30.70 | $31.08 | 6.53M |
| 10/21/2025 | $31.07 | $31.25 | $30.62 | $30.79 | 1.31M |
| 10/20/2025 | $29.62 | $31.29 | $29.33 | $30.79 | 10.24M |
| 10/17/2025 | $30.88 | $30.97 | $29.00 | $29.60 | 6.29M |
| 10/16/2025 | $30.49 | $30.92 | $29.96 | $30.24 | 2.97M |
| 10/15/2025 | $29.24 | $30.40 | $29.20 | $30.15 | 3.51M |
| 10/14/2025 | $30.00 | $30.15 | $28.86 | $29.15 | 2.38M |