PSB Historical Share Price Data

CMP as on 02-Dec-22 15:58

23.25

1.30 5.92%

Open

₹ 22.15

Turnover (lac)

₹ 4,886

Prev. Close

₹ 21.95

Day's Vol (shares)

₹ 2,10,17,147

Day's Range (₹)

₹ 22.00

₹ 24.95

Historical Data

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
02-Dec-2022	22.20	25	22	23.30	25,660	503	4,936,970	2.95	1.10
01-Dec-2022	20.90	22.40	20.30	22	6,375	81.10	1,766,785	2.10	1.05
30-Nov-2022	21.40	21.50	20.60	20.80	2,954	31.70	655,519	0.95	-0.60
29-Nov-2022	21.40	21.80	21.10	21.30	3,515	44.10	798,507	0.70	-0.10
28-Nov-2022	21.50	22	21.10	21.30	4,289	48.60	746,481	0.95	-0.20
25-Nov-2022	21.50	22.60	21.10	21.30	11,736	128	1,729,472	1.50	-0.20
24-Nov-2022	21.30	22.10	20.90	21.10	4,374	52.70	926,306	1.20	-0.10
23-Nov-2022	21.80	22.10	20.80	21.20	6,852	71.10	1,278,238	1.25	-0.70
22-Nov-2022	21.50	22.50	20.70	21.60	13,785	201	2,926,071	1.75	0.10
21-Nov-2022	19.30	21.70	19.10	21.20	16,704	270	4,331,256	2.65	1.90
18-Nov-2022	18.50	19.20	18.40	18.90	4,777	46.60	1,129,398	0.80	0.35
17-Nov-2022	17.90	18.50	17.90	18.30	2,473	19	530,976	0.60	0.35
16-Nov-2022	18.30	18.40	17.80	17.80	2,393	26.90	636,368	0.60	-0.40
15-Nov-2022	18.30	18.50	18.10	18.10	1,027	5.28	190,599	0.45	-0.20
14-Nov-2022	18.50	18.60	18.30	18.40	1,865	10.60	300,110	0.35	-0.10
11-Nov-2022	18.70	19.30	18.20	18.40	2,509	19.90	466,965	1.10	-0.30
10-Nov-2022	19.10	19.20	18.30	18.40	3,294	29.40	810,888	0.90	-0.70
09-Nov-2022	18.70	19.50	18	19.10	7,067	62.40	1,580,829	1.50	0.40
07-Nov-2022	19.20	20	18.20	18.40	7,567	75.60	2,094,847	1.75	-0.80
04-Nov-2022	17.10	18.90	17.10	18.70	8,661	124	2,570,303	1.80	1.55