PSB Historical Share Price Data

CMP as on 02-Dec-22 15:58

23.25

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

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp