Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,733.76 -1,158.38 (-2.00%) CMC Crypto 200
1,175.95 -32.75 (-2.71%)
Punjab & Sind Bank (PSB.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 58.97 | 59.38 | 58.60 | 59.13 | 59.13 | 84,123 |
| 04 Jul 2024 | 59.39 | 59.87 | 58.90 | 58.97 | 58.97 | 221,011 |
| 03 Jul 2024 | 59.05 | 59.50 | 58.40 | 58.68 | 58.68 | 92,639 |
| 02 Jul 2024 | 60.20 | 60.20 | 58.46 | 58.94 | 58.94 | 53,735 |
| 01 Jul 2024 | 60.78 | 60.78 | 59.10 | 59.26 | 59.26 | 147,413 |
| 28 Jun 2024 | 59.95 | 60.70 | 58.95 | 59.59 | 59.59 | 155,539 |
| 27 Jun 2024 | 59.99 | 59.99 | 58.13 | 58.88 | 58.88 | 201,716 |
| 26 Jun 2024 | 61.00 | 61.00 | 59.05 | 59.48 | 59.48 | 181,048 |
| 25 Jun 2024 | 60.14 | 60.59 | 59.52 | 59.91 | 59.91 | 152,093 |
| 24 Jun 2024 | 61.14 | 61.63 | 59.82 | 60.02 | 60.02 | 141,484 |
| 21 Jun 2024 | 61.79 | 61.90 | 60.62 | 61.14 | 61.14 | 234,549 |
| 20 Jun 2024 | 61.11 | 63.40 | 61.11 | 61.64 | 61.64 | 129,457 |
| 19 Jun 2024 | 61.61 | 62.50 | 60.50 | 61.14 | 61.14 | 268,605 |
| 18 Jun 2024 | 63.99 | 63.99 | 61.50 | 61.55 | 61.55 | 145,815 |
| 14 Jun 2024 | 64.88 | 64.88 | 62.51 | 63.13 | 63.13 | 137,644 |
| 13 Jun 2024 | 62.24 | 63.32 | 62.00 | 63.02 | 63.02 | 190,400 |
| 12 Jun 2024 | 62.00 | 63.10 | 60.96 | 61.61 | 61.61 | 157,024 |
| 11 Jun 2024 | 61.23 | 61.70 | 60.48 | 61.09 | 61.09 | 78,315 |
| 10 Jun 2024 | 61.35 | 61.60 | 60.46 | 61.07 | 61.07 | 270,476 |
| 07 Jun 2024 | 58.70 | 60.79 | 58.70 | 60.38 | 60.38 | 107,818 |
| 06 Jun 2024 | 58.12 | 60.84 | 58.00 | 59.24 | 59.24 | 166,353 |
| 05 Jun 2024 | 57.00 | 57.35 | 52.71 | 56.98 | 56.98 | 209,489 |
| 04 Jun 2024 | 66.00 | 66.00 | 52.46 | 54.69 | 54.69 | 1,186,805 |
| 03 Jun 2024 | 63.00 | 66.20 | 62.55 | 65.19 | 65.19 | 591,562 |
| 31 May 2024 | 59.90 | 61.56 | 58.95 | 61.04 | 61.04 | 100,569 |
| 30 May 2024 | 62.00 | 62.30 | 60.00 | 60.18 | 60.18 | 236,997 |
| 29 May 2024 | 61.49 | 62.53 | 60.37 | 62.00 | 62.00 | 195,284 |
| 28 May 2024 | 65.42 | 65.42 | 61.05 | 61.49 | 61.49 | 475,359 |
| 27 May 2024 | 61.99 | 65.21 | 60.95 | 64.57 | 64.57 | 359,149 |
| 24 May 2024 | 63.42 | 63.42 | 61.29 | 61.57 | 61.57 | 142,921 |
| 23 May 2024 | 61.99 | 63.50 | 61.75 | 62.52 | 62.52 | 132,875 |
| 22 May 2024 | 62.74 | 62.74 | 60.35 | 61.39 | 61.39 | 114,395 |
| 21 May 2024 | 61.59 | 62.70 | 60.00 | 61.69 | 61.69 | 179,081 |
| 17 May 2024 | 57.79 | 59.25 | 57.35 | 58.53 | 58.53 | 157,480 |
| 16 May 2024 | 57.99 | 57.99 | 56.50 | 57.29 | 57.29 | 51,028 |
| 15 May 2024 | 56.31 | 59.15 | 56.31 | 56.91 | 56.91 | 225,477 |
| 14 May 2024 | 55.77 | 56.50 | 55.39 | 56.12 | 56.12 | 143,869 |
| 13 May 2024 | 55.81 | 56.15 | 53.90 | 54.96 | 54.96 | 242,396 |
| 10 May 2024 | 58.58 | 58.58 | 55.41 | 57.10 | 57.10 | 233,670 |
| 09 May 2024 | 59.42 | 60.00 | 57.10 | 57.43 | 57.43 | 91,094 |
| 08 May 2024 | 58.27 | 59.80 | 57.70 | 59.14 | 59.14 | 97,056 |
| 07 May 2024 | 60.78 | 60.78 | 57.82 | 58.34 | 58.34 | 92,444 |
| 06 May 2024 | 61.99 | 62.00 | 58.62 | 59.59 | 59.59 | 89,808 |
| 03 May 2024 | 62.57 | 62.89 | 60.40 | 60.78 | 60.78 | 306,831 |
| 02 May 2024 | 63.62 | 63.62 | 62.01 | 62.25 | 62.25 | 108,293 |
| 30 Apr 2024 | 64.42 | 65.00 | 62.74 | 63.01 | 63.01 | 194,309 |
| 29 Apr 2024 | 62.72 | 64.92 | 61.61 | 64.28 | 64.28 | 336,320 |
| 26 Apr 2024 | 62.35 | 63.00 | 61.50 | 61.93 | 61.93 | 260,332 |
| 25 Apr 2024 | 61.09 | 63.07 | 60.75 | 61.80 | 61.80 | 241,481 |
| 24 Apr 2024 | 60.64 | 61.36 | 60.36 | 60.62 | 60.62 | 142,096 |
| 23 Apr 2024 | 61.81 | 61.81 | 60.35 | 60.60 | 60.60 | 166,499 |
| 22 Apr 2024 | 59.77 | 61.14 | 59.59 | 60.93 | 60.93 | 113,966 |
| 19 Apr 2024 | 59.25 | 60.55 | 57.35 | 58.82 | 58.82 | 151,830 |
| 18 Apr 2024 | 60.39 | 61.10 | 58.50 | 59.29 | 59.29 | 85,671 |
| 16 Apr 2024 | 57.85 | 61.00 | 57.68 | 59.72 | 59.72 | 256,391 |
| 15 Apr 2024 | 56.61 | 60.20 | 56.61 | 59.06 | 59.06 | 193,672 |
| 12 Apr 2024 | 61.79 | 62.50 | 60.26 | 60.61 | 60.61 | 327,701 |
| 10 Apr 2024 | 61.67 | 62.80 | 60.40 | 62.25 | 62.25 | 494,834 |
| 09 Apr 2024 | 63.65 | 64.24 | 60.34 | 61.22 | 61.22 | 433,974 |
| 08 Apr 2024 | 65.01 | 65.27 | 63.09 | 63.64 | 63.64 | 104,054 |
| 05 Apr 2024 | 63.87 | 66.86 | 62.62 | 64.56 | 64.56 | 766,743 |
| 04 Apr 2024 | 64.50 | 65.30 | 62.45 | 63.06 | 63.06 | 214,104 |
| 03 Apr 2024 | 63.27 | 64.36 | 61.69 | 64.15 | 64.15 | 497,059 |
| 02 Apr 2024 | 63.41 | 64.80 | 62.34 | 63.30 | 63.30 | 380,934 |
| 01 Apr 2024 | 60.89 | 63.95 | 60.60 | 63.71 | 63.71 | 294,510 |
| 28 Mar 2024 | 57.03 | 61.84 | 56.99 | 59.74 | 59.74 | 383,346 |
| 27 Mar 2024 | 58.83 | 59.68 | 55.80 | 56.22 | 56.22 | 242,024 |
| 26 Mar 2024 | 59.55 | 60.19 | 57.37 | 57.68 | 57.68 | 206,285 |
| 22 Mar 2024 | 57.28 | 60.00 | 56.86 | 59.49 | 59.49 | 225,521 |
| 21 Mar 2024 | 56.05 | 57.95 | 56.05 | 56.71 | 56.71 | 149,316 |
| 20 Mar 2024 | 55.91 | 57.59 | 54.95 | 55.46 | 55.46 | 351,308 |
| 19 Mar 2024 | 57.89 | 58.69 | 56.00 | 56.32 | 56.32 | 70,878 |
| 18 Mar 2024 | 58.62 | 59.73 | 57.00 | 57.56 | 57.56 | 272,493 |
| 15 Mar 2024 | 60.72 | 62.33 | 56.78 | 58.39 | 58.39 | 353,118 |
| 14 Mar 2024 | 54.00 | 60.69 | 53.10 | 60.13 | 60.13 | 177,912 |
| 13 Mar 2024 | 60.30 | 61.07 | 54.60 | 55.18 | 55.18 | 243,755 |
| 12 Mar 2024 | 63.01 | 63.41 | 60.02 | 60.62 | 60.62 | 399,230 |
| 11 Mar 2024 | 64.05 | 65.45 | 62.75 | 63.02 | 63.02 | 157,131 |
| 07 Mar 2024 | 64.88 | 65.87 | 64.13 | 64.42 | 64.42 | 229,383 |
| 06 Mar 2024 | 67.48 | 68.30 | 63.77 | 64.89 | 64.89 | 541,579 |
| 05 Mar 2024 | 62.87 | 68.20 | 61.99 | 67.70 | 67.70 | 419,886 |
| 04 Mar 2024 | 64.73 | 65.05 | 62.53 | 62.89 | 62.89 | 258,273 |
| 01 Mar 2024 | 64.49 | 65.30 | 63.65 | 64.33 | 64.33 | 276,933 |
| 29 Feb 2024 | 64.50 | 65.50 | 61.23 | 64.50 | 64.50 | 777,537 |
| 28 Feb 2024 | 63.71 | 65.75 | 60.91 | 62.55 | 62.55 | 520,769 |
| 27 Feb 2024 | 66.48 | 66.48 | 63.02 | 63.51 | 63.51 | 148,942 |
| 26 Feb 2024 | 65.88 | 67.15 | 65.34 | 65.84 | 65.84 | 285,022 |
| 23 Feb 2024 | 67.50 | 67.76 | 65.55 | 65.66 | 65.66 | 112,160 |
| 22 Feb 2024 | 67.62 | 68.00 | 64.26 | 67.33 | 67.33 | 434,667 |
| 21 Feb 2024 | 66.30 | 69.80 | 65.84 | 66.84 | 66.84 | 609,111 |
| 20 Feb 2024 | 67.53 | 68.75 | 65.15 | 66.13 | 66.13 | 392,928 |
| 19 Feb 2024 | 67.97 | 70.06 | 66.76 | 67.64 | 67.64 | 248,853 |
| 16 Feb 2024 | 70.23 | 70.46 | 67.13 | 67.46 | 67.46 | 460,791 |
| 15 Feb 2024 | 66.26 | 70.90 | 64.50 | 69.64 | 69.64 | 434,344 |
| 14 Feb 2024 | 61.12 | 66.20 | 60.32 | 65.21 | 65.21 | 399,381 |
| 13 Feb 2024 | 58.27 | 63.90 | 57.72 | 62.48 | 62.48 | 761,114 |
| 12 Feb 2024 | 66.45 | 66.99 | 60.06 | 60.06 | 60.06 | 902,175 |
| 09 Feb 2024 | 71.15 | 72.15 | 64.39 | 66.73 | 66.73 | 609,279 |
| 08 Feb 2024 | 76.01 | 76.70 | 70.30 | 70.82 | 70.82 | 1,683,730 |
| 07 Feb 2024 | 73.49 | 76.95 | 71.60 | 75.38 | 75.38 | 1,214,573 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.