Home > Share Market > Stocks > > PSB Share Price History

- PSB Share Price History

CMP as on 26-May-22 15:48

14.95

Open

₹ 15.20

Turnover (lac)

₹ 32

Prev. Close

₹ 14.95

Day's Vol (shares)

₹ 2,12,848

Day's Range (₹)

₹ 14.45
₹ 15.25

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-May-2022 15.20 15.50 15 15 605 2.30 106,124 0.55 -0.30
24-May-2022 15.50 15.50 15.20 15.20 3,164 1.54 65,586 0.30 -0.30
23-May-2022 15.80 15.80 15.30 15.40 1,007 4.53 169,191 0.50 -0.40
20-May-2022 16.10 16.50 15.50 15.60 3,040 14.10 266,045 1 -0.50
19-May-2022 15.20 16.30 15 15.50 3,346 29.60 613,578 1.25 0.35
18-May-2022 15.50 15.50 15.10 15.30 889 3.88 128,274 0.40 -0.30
17-May-2022 15.40 15.40 14.80 15.10 823 3.68 140,084 0.60 -0.30
16-May-2022 14.90 15.10 14.60 14.90 851 3.72 175,971 0.45 -0.10
13-May-2022 14.40 14.90 14.30 14.60 842 2.61 108,589 0.55 0.20
12-May-2022 15 15 13.10 14.20 1,747 7.96 347,418 1.85 -0.80
11-May-2022 15.60 15.70 15 15.10 998 3.14 171,014 0.65 -0.50
10-May-2022 15.70 15.80 15.50 15.50 529 2.58 127,462 0.30 -0.20
09-May-2022 15.50 15.70 15.50 15.60 641 1.96 100,979 0.25 0.05
06-May-2022 15.60 15.80 15.50 15.60 770 2.94 132,065 0.30 0
05-May-2022 15.90 16.20 15.60 15.80 642 2.80 131,487 0.55 -0.10
04-May-2022 16.30 16.30 15.80 15.90 789 3.03 135,291 0.50 -0.40
02-May-2022 16 16.50 15.80 16.30 1,054 5.67 232,823 0.75 0.30
29-Apr-2022 16.10 16.20 15.90 16 731 2.89 131,512 0.30 -0.10
28-Apr-2022 16.10 16.20 16 16.10 565 2.55 88,598 0.25 0
27-Apr-2022 16 16.20 16 16.10 569 2.05 81,320 0.20 0.05
26-Apr-2022 16.70 16.70 16.10 16.20 1,180 5.68 203,951 0.60 -0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity