Price Data Selection & Download
Punjab & Sind Bank Share Price All Time Records & Statistics (Dec 2010 - May 2026)
3794 daily OHLCV records on NSE from Dec. 2010 to May 2026. For live price, key ratios and fundamentals, see PSB stock price BSE.
Share Price All Time High
₹146.70
December 30, 2010
NSE Exchange
Share Price All Time Low
₹9.30
March 23, 2020
NSE Exchange
Highest Volume Trading Day
57,382,270
September 18, 2023 • ₹50.15
NSE Exchange
Share Price History Data (Dec 2010 - May 2026)
PSB daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹24.49 | ₹24.49 | ₹24.10 | ₹24.28 | 1,008,838 |
| 2026-05-26 | ₹24.04 | ₹24.36 | ₹23.91 | ₹24.19 | 1,640,676 |
| 2026-05-25 | ₹23.80 | ₹24.11 | ₹23.76 | ₹24.05 | 853,908 |
| 2026-05-22 | ₹23.72 | ₹23.75 | ₹23.47 | ₹23.64 | 938,939 |
| 2026-05-21 | ₹23.87 | ₹23.93 | ₹23.61 | ₹23.69 | 749,260 |
| 2026-05-20 | ₹23.55 | ₹23.60 | ₹23.15 | ₹23.54 | 826,589 |
| 2026-05-19 | ₹23.39 | ₹23.69 | ₹23.37 | ₹23.51 | 526,704 |
| 2026-05-18 | ₹23.50 | ₹23.50 | ₹23.20 | ₹23.41 | 852,500 |
| 2026-05-15 | ₹24.10 | ₹24.24 | ₹23.60 | ₹23.67 | 938,860 |
| 2026-05-14 | ₹24.10 | ₹24.36 | ₹23.81 | ₹24.08 | 959,123 |
| 2026-05-13 | ₹23.79 | ₹24.20 | ₹23.64 | ₹23.95 | 1,416,386 |
| 2026-05-12 | ₹24.65 | ₹24.87 | ₹23.70 | ₹23.79 | 1,818,362 |
| 2026-05-11 | ₹25.06 | ₹25.08 | ₹24.54 | ₹24.87 | 1,269,556 |
| 2026-05-08 | ₹26.19 | ₹26.33 | ₹25.00 | ₹25.06 | 5,012,580 |
| 2026-05-07 | ₹25.82 | ₹26.30 | ₹25.61 | ₹26.01 | 3,100,893 |
| 2026-05-06 | ₹25.00 | ₹25.62 | ₹25.00 | ₹25.52 | 2,052,134 |
| 2026-05-05 | ₹24.89 | ₹25.15 | ₹24.77 | ₹24.93 | 781,864 |
| 2026-05-04 | ₹25.00 | ₹25.25 | ₹24.80 | ₹24.84 | 805,014 |
| 2026-04-30 | ₹25.25 | ₹25.25 | ₹24.76 | ₹24.93 | 1,129,996 |
| 2026-04-29 | ₹25.20 | ₹25.59 | ₹24.99 | ₹25.03 | 1,997,151 |
| 2026-04-28 | ₹25.73 | ₹26.00 | ₹25.00 | ₹25.08 | 4,144,134 |
| 2026-04-27 | ₹25.20 | ₹25.83 | ₹24.93 | ₹25.70 | 2,156,943 |
| 2026-04-24 | ₹25.04 | ₹25.17 | ₹24.60 | ₹24.84 | 1,677,752 |
| 2026-04-23 | ₹25.42 | ₹25.52 | ₹24.90 | ₹25.01 | 1,171,960 |
| 2026-04-22 | ₹25.11 | ₹25.70 | ₹25.11 | ₹25.55 | 1,440,746 |
| 2026-04-21 | ₹25.20 | ₹25.62 | ₹25.10 | ₹25.26 | 1,305,169 |
| 2026-04-20 | ₹25.34 | ₹25.39 | ₹24.87 | ₹25.06 | 1,277,769 |
| 2026-04-17 | ₹25.11 | ₹25.34 | ₹25.03 | ₹25.24 | 1,328,488 |
| 2026-04-16 | ₹25.00 | ₹25.29 | ₹24.85 | ₹25.11 | 1,305,883 |
| 2026-04-15 | ₹24.86 | ₹24.99 | ₹24.66 | ₹24.87 | 1,629,476 |
| 2026-04-13 | ₹24.10 | ₹24.49 | ₹23.67 | ₹24.26 | 1,797,750 |
| 2026-04-10 | ₹24.23 | ₹24.83 | ₹24.23 | ₹24.59 | 1,473,994 |
| 2026-04-09 | ₹24.60 | ₹24.65 | ₹24.06 | ₹24.16 | 1,437,827 |
| 2026-04-08 | ₹24.00 | ₹24.50 | ₹23.81 | ₹24.44 | 2,771,909 |
| 2026-04-07 | ₹22.90 | ₹23.10 | ₹22.63 | ₹23.00 | 975,874 |
| 2026-04-06 | ₹22.70 | ₹23.04 | ₹22.22 | ₹22.96 | 2,769,218 |
| 2026-04-02 | ₹21.73 | ₹22.43 | ₹21.24 | ₹22.36 | 1,767,940 |
| 2026-04-01 | ₹21.25 | ₹22.20 | ₹21.20 | ₹22.03 | 2,768,489 |
| 2026-03-30 | ₹21.61 | ₹21.70 | ₹20.50 | ₹20.66 | 3,176,497 |
| 2026-03-27 | ₹22.76 | ₹22.77 | ₹21.75 | ₹21.93 | 3,163,238 |
| 2026-03-25 | ₹22.13 | ₹23.06 | ₹22.13 | ₹22.76 | 2,278,735 |
| 2026-03-24 | ₹22.00 | ₹22.30 | ₹21.63 | ₹22.13 | 1,864,780 |
| 2026-03-23 | ₹22.77 | ₹22.77 | ₹21.11 | ₹21.51 | 2,647,311 |
| 2026-03-20 | ₹22.90 | ₹23.56 | ₹22.82 | ₹22.96 | 2,014,782 |
| 2026-03-19 | ₹23.00 | ₹23.19 | ₹22.70 | ₹22.77 | 1,550,013 |
| 2026-03-18 | ₹22.99 | ₹23.66 | ₹22.98 | ₹23.52 | 1,391,883 |
| 2026-03-17 | ₹23.10 | ₹23.30 | ₹22.85 | ₹22.91 | 1,339,503 |
| 2026-03-16 | ₹23.50 | ₹23.59 | ₹22.60 | ₹23.10 | 2,845,461 |
| 2026-03-13 | ₹23.91 | ₹24.17 | ₹23.55 | ₹23.60 | 2,093,612 |
| 2026-03-12 | ₹24.34 | ₹24.66 | ₹23.72 | ₹24.24 | 2,889,217 |
| 2026-03-11 | ₹24.78 | ₹24.89 | ₹24.26 | ₹24.34 | 1,174,471 |
| 2026-03-10 | ₹24.50 | ₹24.70 | ₹24.12 | ₹24.57 | 1,548,761 |
| 2026-03-09 | ₹24.65 | ₹24.65 | ₹23.72 | ₹23.97 | 2,168,891 |
| 2026-03-06 | ₹25.34 | ₹25.35 | ₹24.82 | ₹24.93 | 1,329,093 |
| 2026-03-05 | ₹25.34 | ₹25.35 | ₹24.90 | ₹25.29 | 1,999,989 |
| 2026-03-04 | ₹25.40 | ₹25.40 | ₹24.84 | ₹24.95 | 2,503,321 |
| 2026-03-02 | ₹25.80 | ₹26.08 | ₹25.41 | ₹25.77 | 3,604,507 |
| 2026-02-27 | ₹26.19 | ₹27.01 | ₹26.13 | ₹26.65 | 4,963,666 |
| 2026-02-26 | ₹25.90 | ₹26.30 | ₹25.69 | ₹26.19 | 3,395,417 |
| 2026-02-25 | ₹26.39 | ₹26.39 | ₹25.74 | ₹25.78 | 6,285,017 |
| 2026-02-24 | ₹26.66 | ₹27.27 | ₹25.77 | ₹26.04 | 10,548,883 |
| 2026-02-23 | ₹27.39 | ₹28.16 | ₹26.30 | ₹26.44 | 4,343,827 |
| 2026-02-20 | ₹27.47 | ₹27.68 | ₹27.16 | ₹27.28 | 1,818,473 |
| 2026-02-19 | ₹28.30 | ₹28.49 | ₹27.40 | ₹27.50 | 1,904,836 |
| 2026-02-18 | ₹27.69 | ₹28.35 | ₹27.39 | ₹28.02 | 2,921,098 |
| 2026-02-17 | ₹27.00 | ₹28.04 | ₹26.80 | ₹27.38 | 2,745,460 |
| 2026-02-16 | ₹26.90 | ₹27.26 | ₹26.65 | ₹27.07 | 1,186,850 |
| 2026-02-13 | ₹27.28 | ₹27.28 | ₹26.85 | ₹26.97 | 1,010,530 |
| 2026-02-12 | ₹27.80 | ₹27.81 | ₹27.30 | ₹27.42 | 763,146 |
| 2026-02-11 | ₹28.00 | ₹28.01 | ₹27.31 | ₹27.64 | 826,038 |
| 2026-02-10 | ₹27.77 | ₹28.06 | ₹27.56 | ₹27.74 | 1,315,268 |
| 2026-02-09 | ₹27.24 | ₹27.88 | ₹27.23 | ₹27.71 | 1,730,782 |
| 2026-02-06 | ₹27.25 | ₹27.32 | ₹27.00 | ₹27.10 | 720,235 |
| 2026-02-05 | ₹27.30 | ₹27.64 | ₹27.19 | ₹27.25 | 1,109,076 |
| 2026-02-04 | ₹27.20 | ₹27.52 | ₹27.00 | ₹27.33 | 1,863,429 |
| 2026-02-03 | ₹27.42 | ₹27.90 | ₹27.01 | ₹27.18 | 1,233,159 |
| 2026-02-02 | ₹27.12 | ₹27.31 | ₹26.18 | ₹26.91 | 1,617,224 |
| 2026-02-01 | ₹26.32 | ₹27.63 | ₹26.32 | ₹27.12 | 2,607,758 |
| 2026-01-30 | ₹27.39 | ₹28.44 | ₹26.90 | ₹27.85 | 1,866,057 |
| 2026-01-29 | ₹27.70 | ₹28.05 | ₹27.01 | ₹27.25 | 1,318,972 |
| 2026-01-28 | ₹27.37 | ₹27.78 | ₹27.12 | ₹27.65 | 1,206,514 |
| 2026-01-27 | ₹26.93 | ₹27.49 | ₹26.45 | ₹27.23 | 1,696,076 |
| 2026-01-23 | ₹27.80 | ₹27.80 | ₹26.70 | ₹26.92 | 1,071,704 |
| 2026-01-22 | ₹27.31 | ₹27.96 | ₹27.22 | ₹27.82 | 1,856,929 |
| 2026-01-21 | ₹27.25 | ₹27.50 | ₹26.70 | ₹27.01 | 1,662,533 |
| 2026-01-20 | ₹28.25 | ₹28.31 | ₹27.22 | ₹27.25 | 1,839,633 |
| 2026-01-19 | ₹29.50 | ₹29.50 | ₹28.05 | ₹28.23 | 3,880,442 |
| 2026-01-16 | ₹28.58 | ₹29.17 | ₹28.40 | ₹28.99 | 2,788,957 |
| 2026-01-14 | ₹27.25 | ₹28.99 | ₹27.13 | ₹28.33 | 2,782,356 |
| 2026-01-13 | ₹27.38 | ₹27.64 | ₹27.15 | ₹27.30 | 835,396 |
| 2026-01-12 | ₹27.00 | ₹27.35 | ₹26.56 | ₹27.29 | 1,370,124 |
| 2026-01-09 | ₹27.80 | ₹27.85 | ₹27.01 | ₹27.09 | 2,737,777 |
| 2026-01-08 | ₹28.50 | ₹28.70 | ₹27.73 | ₹27.82 | 1,909,580 |
| 2026-01-07 | ₹28.60 | ₹28.93 | ₹28.37 | ₹28.63 | 1,528,095 |
| 2026-01-06 | ₹28.93 | ₹29.24 | ₹28.52 | ₹28.63 | 1,817,432 |
| 2026-01-05 | ₹29.50 | ₹29.79 | ₹28.69 | ₹28.85 | 3,303,334 |
| 2026-01-02 | ₹28.61 | ₹29.50 | ₹28.56 | ₹29.39 | 9,398,640 |
| 2026-01-01 | ₹27.69 | ₹28.19 | ₹27.54 | ₹27.97 | 1,403,119 |
Punjab & Sind Bank Share Price Performance Analysis (Dec 2010 - May 2026)
PSB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.19%
₹27.97 → ₹24.28
Year to Date
Price Volatility
7.65%
Low Volatility
Year to Date
Average Daily Volume
2,088,251
Year to Date Average
NSE Exchange
Punjab & Sind Bank Share Price History – Frequently Asked Questions
Common questions about PSB historical data and records. Explore Punjab & Sind Bank intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Punjab & Sind Bank (PSB)?
The all-time high share price of Punjab & Sind Bank was ₹146.7 recorded on December 30, 2010 on the NSE exchange.
What is the all-time low share price of Punjab & Sind Bank (PSB)?
The all-time low share price of Punjab & Sind Bank was ₹9.3 recorded on March 23, 2020 on the NSE exchange.
How can I download PSB historical share price data?
You can download Punjab & Sind Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PSB shares?
The highest trading volume day for Punjab & Sind Bank was 57,382,270 shares traded on September 18, 2023 on the NSE exchange, with share price at ₹50.15.