- PSB Share Price History

CMP as on 26-May-22 15:48

14.95

0.00 0%

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

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 ()
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