Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PSB, Punjab & Sind Bank, INE608A01012, Listing: 30-Dec-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 73.64 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 29-Jul-2024 Bumper: 32.35; Drift%: -2.67
Industry: Banks Face Value: 10; VWAP21: Low52 Price: 25.22 Barrier: -; Drift%: -
Basic Industry: Public Sector Bank Total Equity: 7,095,585,220 Low52 Date: 07-Apr-2025 SHP: 93.85 / 0.73 / 4.32 / 1.11
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.0 / 36.99 Month: 32.4 / 26.3 Week: 33.55 / 32.1 Day: 32.18 / 31.41 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 31.80 32.18 31.41 31.51 31.66 -1.13 22,358.19 1,607,079 1.16 730,078 1.44 2.31 93
2 10-Jul 32.33 32.54 31.70 31.87 31.94 -1.06 22,613.63 1,896,977 1.37 934,963 1.84 2.99 119
3 09-Jul 32.04 32.41 31.93 32.21 32.18 0.50 22,854.88 1,428,446 1.03 507,941 1.00 1.63 64
4 08-Jul 32.32 32.62 31.75 32.05 32.10 -0.87 22,741.35 1,981,404 1.43 763,022 1.50 2.45 97
5 07-Jul 32.85 33.18 32.23 32.33 32.55 -1.79 22,940.03 2,060,204 1.48 909,239 1.79 2.96 115
6 04-Jul 33.14 33.39 32.70 32.92 33.00 0.30 23,358.67 2,450,538 1.77 935,257 1.84 3.00 119
7 03-Jul 33.10 33.16 32.66 32.82 32.83 -0.12 23,287.71 1,542,438 1.11 707,992 1.39 2.32 90
8 02-Jul 33.33 33.51 32.67 32.86 33.03 -0.99 23,316.09 3,205,621 2.31 1,496,740 2.95 4.94 190
9 01-Jul 33.00 33.55 32.35 33.19 33.08 0.61 23,550.25 6,260,046 4.51 2,099,737 4.13 6.95 267
10 30-Jun 32.70 33.55 32.10 32.99 32.84 2.77 23,408.34 7,438,641 5.36 2,928,281 5.76 9.62 372
11 27-Jun 30.48 32.75 30.45 32.10 31.76 5.70 22,776.83 9,827,001 7.08 5,742,421 11.31 18.24 763
12 26-Jun 30.50 30.70 30.04 30.37 30.30 -0.03 21,549.29 2,070,064 1.49 1,000,933 1.97 3.03 133
13 25-Jun 30.14 30.50 30.00 30.38 30.31 1.50 21,556.39 2,167,279 1.56 914,429 1.80 2.77 122
14 24-Jun 30.50 30.65 29.77 29.93 30.27 1.39 21,237.09 3,032,672 2.18 1,191,323 2.35 3.61 158
15 23-Jun 29.40 29.87 29.40 29.52 29.65 -0.07 20,946.17 3,098,863 2.23 1,469,597 2.89 4.36 195
16 20-Jun 29.95 30.32 29.38 29.54 29.72 -1.37 20,960.36 7,384,673 5.32 3,565,693 7.02 10.60 474
17 19-Jun 31.06 31.07 29.70 29.95 30.21 -3.29 21,251.28 3,089,442 2.23 1,330,149 2.62 4.02 177
18 18-Jun 31.26 31.46 30.86 30.97 31.08 -0.99 21,975.03 1,543,819 1.11 616,261 1.21 1.92 82
19 17-Jun 31.39 32.34 31.14 31.28 31.58 0.06 22,194.99 2,943,498 2.12 777,769 1.53 2.46 103
20 16-Jun 31.25 31.44 30.34 31.26 30.94 -0.54 22,180.80 3,107,655 2.24 701,068 1.38 2.17 93
21 13-Jun 31.74 31.74 30.95 31.43 31.28 -1.60 22,301.42 3,287,765 2.37 1,192,661 2.35 3.73 159
22 12-Jun 32.36 32.65 31.81 31.94 32.23 -1.15 22,663.30 2,714,054 1.96 1,202,130 2.37 3.87 160
23 11-Jun 33.06 33.12 32.05 32.31 32.52 -2.00 22,925.84 3,868,662 2.79 2,259,775 4.45 7.35 300
24 10-Jun 33.30 33.60 32.80 32.97 33.09 -0.87 23,394.14 3,315,017 2.39 1,773,974 3.49 5.87 236
25 09-Jun 33.20 34.45 33.09 33.26 33.68 1.65 23,599.92 10,585,314 7.63 4,231,576 8.33 14.25 562
26 06-Jun 32.91 33.49 32.13 32.72 32.87 0.03 23,216.75 5,549,289 4.00 2,224,889 4.38 7.31 296
27 05-Jun 33.10 33.18 32.61 32.71 32.84 -0.82 23,209.66 2,612,013 1.88 1,363,524 2.68 4.48 181
28 04-Jun 32.88 33.13 31.85 32.98 32.59 0.73 23,401.24 3,642,540 2.62 1,361,569 2.68 4.44 181
29 03-Jun 33.36 33.72 32.47 32.74 33.18 -1.18 23,230.95 7,323,505 5.28 3,370,219 6.64 11.18 448
30 02-Jun 32.97 33.40 32.00 33.13 32.98 3.56 23,507.67 10,848,458 7.82 4,835,798 9.52 15.95 643
31 30-May 30.89 32.35 30.35 31.99 31.69 4.00 22,698.78 8,629,119 6.22 3,694,545 7.27 11.71 491
32 29-May 31.07 31.27 30.65 30.76 30.85 -0.36 21,826.02 1,726,107 1.24 916,804 1.80 2.83 122
33 28-May 30.55 31.06 30.55 30.87 30.85 1.05 21,904.07 1,948,830 1.40 973,615 1.92 3.00 129
34 27-May 30.80 30.83 30.11 30.55 30.49 0.13 21,677.01 1,683,905 1.21 659,727 1.30 2.01 88
35 26-May 30.79 30.99 30.38 30.51 30.64 -0.46 21,648.63 1,388,114 1.00 613,116 1.21 1.88 81
36 23-May 30.54 30.88 30.08 30.65 30.59 0.56 21,747.97 1,627,317 1.17 664,293 1.31 2.03 88
37 22-May 30.65 30.99 30.01 30.48 30.55 -0.91 21,627.34 2,178,702 1.57 1,021,189 2.01 3.12 136
38 21-May 30.78 30.90 30.10 30.76 30.54 0.10 21,826.02 3,021,510 2.18 1,157,739 2.28 3.54 154
39 20-May 31.96 31.96 30.62 30.73 31.06 -2.41 21,804.73 3,695,976 2.66 1,646,276 3.24 5.11 219
40 19-May 30.48 32.40 30.27 31.49 31.59 4.20 22,344.00 10,050,566 7.24 4,529,833 8.92 14.31 608
41 16-May 30.10 30.48 29.98 30.22 30.20 0.67 21,442.86 2,977,388 2.14 1,707,624 3.36 5.16 229
42 15-May 30.15 30.30 29.90 30.02 30.11 0.00 21,300.95 2,232,188 1.61 1,262,690 2.49 3.80 169
43 14-May 29.95 30.14 29.69 30.02 29.95 0.91 21,300.95 2,769,512 2.00 1,325,089 2.61 3.97 178
44 13-May 28.89 29.85 28.79 29.75 29.53 2.98 21,109.37 3,937,010 2.84 1,924,336 3.79 5.68 258
45 12-May 28.34 29.10 28.34 28.89 28.74 4.79 20,499.15 4,633,670 3.34 2,012,074 3.96 5.78 270
46 09-May 26.83 27.73 26.30 27.57 26.98 0.73 19,562.53 3,750,835 2.70 1,225,866 2.41 3.31 164
47 08-May 27.74 28.18 27.17 27.37 27.79 -1.08 19,420.62 2,544,938 1.83 1,015,843 2.00 2.82 136
48 07-May 27.28 27.91 27.15 27.67 27.54 0.11 19,633.48 2,922,656 2.11 904,327 1.78 2.49 121
49 06-May 29.08 29.20 27.03 27.64 28.02 -4.95 19,612.20 6,632,696 4.78 2,924,762 5.76 8.20 392
50 05-May 29.35 29.60 28.89 29.08 29.17 -0.85 20,633.96 5,831,165 4.20 3,680,259 7.25 10.74 494
51 02-May 29.50 29.89 29.02 29.33 29.50 -0.95 20,811.35 3,718,265 2.68 1,324,859 2.61 3.91 178
52 30-Apr 30.85 31.09 29.05 29.61 30.13 -2.08 21,010.03 10,524,860 7.58 3,206,392 6.31 9.66 430
53 29-Apr 29.85 30.84 29.80 30.24 30.16 3.17 21,457.05 7,377,032 5.31 2,951,679 5.81 8.90 396
54 28-Apr 28.60 29.48 28.51 29.31 29.05 1.49 20,797.16 3,654,726 2.63 1,176,776 2.32 3.42 158
55 25-Apr 29.98 29.99 28.51 28.88 28.98 -3.35 20,492.05 5,276,258 3.80 2,105,099 4.14 6.10 282
56 24-Apr 29.97 30.39 29.81 29.88 30.02 -0.33 21,201.61 3,936,624 2.84 1,478,439 2.91 4.44 198
57 23-Apr 30.51 30.60 29.32 29.98 29.89 -0.96 21,272.56 4,982,417 3.59 1,899,488 3.74 5.68 255
58 22-Apr 30.38 30.90 29.61 30.27 30.27 0.83 21,478.34 8,096,884 5.83 2,714,558 5.34 8.22 364
59 21-Apr 28.39 30.83 28.17 30.02 29.65 6.83 21,300.95 10,431,523 7.51 4,341,199 8.55 12.87 582
60 17-Apr 28.16 28.39 27.85 28.10 28.09 -0.18 19,938.59 4,338,423 3.13 2,037,331 4.01 5.72 273
61 16-Apr 27.79 28.42 27.72 28.15 28.12 1.73 19,974.07 5,123,188 3.69 2,514,439 4.95 7.07 337
62 15-Apr 27.30 27.78 27.06 27.67 27.55 2.44 19,633.48 3,072,716 2.21 1,805,042 3.55 4.97 242
63 11-Apr 26.91 27.30 26.37 27.01 26.83 1.81 19,165.18 4,758,201 3.43 2,331,305 4.59 6.25 313
64 09-Apr 26.43 26.80 26.09 26.53 26.42 0.38 18,824.59 4,247,045 3.06 1,581,609 3.11 4.18 212
65 08-Apr 26.20 26.99 25.62 26.43 26.30 3.44 18,753.63 7,726,099 5.57 2,936,762 5.78 7.72 394
66 07-Apr 25.50 26.80 25.22 25.55 25.45 -8.85 18,129.22 11,803,051 8.50 4,883,800 9.61 12.43 655
67 04-Apr 30.15 30.75 27.15 28.03 28.44 -7.03 19,888.93 15,806,530 11.39 9,196,059 18.10 26.15 1,233

Similar Stocks: BANKBARODA    CANBK    PNB    SBIN    UNIONBANK    BANKINDIA    INDIANB    IOB    MAHABANK    PSB    CENTRALBK    UCOBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com