Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Banks Face Value: 10 Low52 Price: 25.22 Barrier: 29.89; Drift%: 2.83
Basic Industry: Public Sector Bank Total Equity: 6,777,786,447 Low52 Date: 07-Apr-2025 SHP: 93.85 / 0.73 / 4.32 / 1.11
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 52.0 / 36.99 Month: 50.5 / 36.99 Week: 30.48 / 28.34 Day: 30.9 / 30.1 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 30.78 30.90 30.10 30.76 30.54 0.10 20,848.47 3,021,510 1.35 1,157,739 1.28 3.54 1.54
2 20-May 31.96 31.96 30.62 30.73 31.06 -2.41 20,828.14 3,695,976 1.66 1,646,276 1.82 5.11 2.19
3 19-May 30.48 32.40 30.27 31.49 31.59 4.20 21,343.25 10,050,566 4.50 4,529,833 5.01 14.31 6.08
4 16-May 30.10 30.48 29.98 30.22 30.20 0.67 20,482.47 2,977,388 1.33 1,707,624 1.89 5.16 2.29
5 15-May 30.15 30.30 29.90 30.02 30.11 0.00 20,346.91 2,232,188 1.00 1,262,690 1.40 3.80 1.69
6 14-May 29.95 30.14 29.69 30.02 29.95 0.91 20,346.91 2,769,512 1.24 1,325,089 1.47 3.97 1.78
7 13-May 28.89 29.85 28.79 29.75 29.53 2.98 20,163.91 3,937,010 1.76 1,924,336 2.13 5.68 2.58
8 12-May 28.34 29.10 28.34 28.89 28.74 4.79 19,581.03 4,633,670 2.08 2,012,074 2.22 5.78 2.70
9 09-May 26.83 27.73 26.30 27.57 26.98 0.73 18,686.36 3,750,835 1.68 1,225,866 1.36 3.31 1.64
10 08-May 27.74 28.18 27.17 27.37 27.79 -1.08 18,550.80 2,544,938 1.14 1,015,843 1.12 2.82 1.36
11 07-May 27.28 27.91 27.15 27.67 27.54 0.11 18,754.14 2,922,656 1.31 904,327 1.00 2.49 1.21
12 06-May 29.08 29.20 27.03 27.64 28.02 -4.95 18,733.80 6,632,696 2.97 2,924,762 3.23 8.20 3.92
13 05-May 29.35 29.60 28.89 29.08 29.17 -0.85 19,709.80 5,831,165 2.61 3,680,259 4.07 10.74 4.94
14 02-May 29.50 29.89 29.02 29.33 29.50 -0.95 19,879.25 3,718,265 1.67 1,324,859 1.47 3.91 1.78
15 30-Apr 30.85 31.09 29.05 29.61 30.13 -2.08 20,069.03 10,524,860 4.72 3,206,392 3.55 9.66 4.30
16 29-Apr 29.85 30.84 29.80 30.24 30.16 3.17 20,496.03 7,377,032 3.30 2,951,679 3.26 8.90 3.96
17 28-Apr 28.60 29.48 28.51 29.31 29.05 1.49 19,865.69 3,654,726 1.64 1,176,776 1.30 3.42 1.58
18 25-Apr 29.98 29.99 28.51 28.88 28.98 -3.35 19,574.25 5,276,258 2.36 2,105,099 2.33 6.10 2.82
19 24-Apr 29.97 30.39 29.81 29.88 30.02 -0.33 20,252.03 3,936,624 1.76 1,478,439 1.63 4.44 1.98
20 23-Apr 30.51 30.60 29.32 29.98 29.89 -0.96 20,319.80 4,982,417 2.23 1,899,488 2.10 5.68 2.55
21 22-Apr 30.38 30.90 29.61 30.27 30.27 0.83 20,516.36 8,096,884 3.63 2,714,558 3.00 8.22 3.64
22 21-Apr 28.39 30.83 28.17 30.02 29.65 6.83 20,346.91 10,431,523 4.67 4,341,199 4.80 12.87 5.82
23 17-Apr 28.16 28.39 27.85 28.10 28.09 -0.18 19,045.58 4,338,423 1.94 2,037,331 2.25 5.72 2.73
24 16-Apr 27.79 28.42 27.72 28.15 28.12 1.73 19,079.47 5,123,188 2.30 2,514,439 2.78 7.07 3.37
25 15-Apr 27.30 27.78 27.06 27.67 27.55 2.44 18,754.14 3,072,716 1.38 1,805,042 2.00 4.97 2.42
26 11-Apr 26.91 27.30 26.37 27.01 26.83 1.81 18,306.80 4,758,201 2.13 2,331,305 2.58 6.25 3.13
27 09-Apr 26.43 26.80 26.09 26.53 26.42 0.38 17,981.47 4,247,045 1.90 1,581,609 1.75 4.18 2.12
28 08-Apr 26.20 26.99 25.62 26.43 26.30 3.44 17,913.69 7,726,099 3.46 2,936,762 3.25 7.72 3.94
29 07-Apr 25.50 26.80 25.22 25.55 25.45 -8.85 17,317.24 11,803,051 5.29 4,883,800 5.40 12.43 6.55
30 04-Apr 30.15 30.75 27.15 28.03 28.44 -7.03 18,998.14 15,806,530 7.08 9,196,059 10.17 26.15 12.33
31 03-Apr 31.14 31.30 29.85 30.15 30.41 -1.18 20,435.03 22,710,746 10.17 14,021,457 15.50 42.64 18.81
32 02-Apr 34.71 35.49 30.27 30.51 32.08 -12.48 20,679.03 31,535,980 14.13 16,798,246 18.58 53.89 22.53
33 01-Apr 37.37 37.37 34.86 34.86 35.60 -20.01 23,627.36 22,174,742 9.93 11,234,182 12.42 39.99 15.07
34 28-Mar 44.99 46.49 43.00 43.58 44.96 -2.42 29,537.59 1,494,856 0.67 502,283 0.56 2.26 0.67
35 27-Mar 44.00 45.24 43.60 44.66 44.38 0.18 30,269.59 1,432,022 0.64 580,780 0.64 2.58 0.78
36 26-Mar 45.99 46.44 44.45 44.58 45.15 -4.62 30,215.37 1,898,984 0.85 563,587 0.62 2.54 0.76
37 25-Mar 45.50 50.50 45.35 46.74 47.84 4.66 31,679.37 13,328,625 5.97 1,585,541 1.75 7.59 2.13
38 24-Mar 43.54 44.98 43.54 44.66 44.46 2.83 30,269.59 1,507,321 0.68 575,234 0.64 2.56 0.77
39 21-Mar 41.15 43.86 40.73 43.43 42.58 5.46 29,435.93 1,850,080 0.83 882,155 0.98 3.76 1.18
40 20-Mar 41.98 42.15 40.85 41.18 41.32 0.29 27,910.92 764,054 0.34 323,026 0.36 1.33 0.43
41 19-Mar 39.97 41.36 39.97 41.06 40.93 3.04 27,829.59 823,234 0.37 309,328 0.34 1.27 0.41
42 18-Mar 39.20 40.11 39.01 39.85 39.69 2.47 27,009.48 447,388 0.20 213,331 0.24 0.85 0.29
43 17-Mar 39.50 39.67 38.56 38.89 39.07 -0.56 26,358.81 326,381 0.15 158,967 0.18 0.62 0.21
44 13-Mar 39.80 40.04 38.83 39.11 39.39 -0.41 26,507.92 636,967 0.29 188,919 0.21 0.74 0.25
45 12-Mar 40.00 40.49 39.02 39.27 39.60 -1.53 26,616.37 483,208 0.22 162,163 0.18 0.64 0.22
46 11-Mar 40.00 40.38 39.24 39.88 39.81 -0.52 27,029.81 434,792 0.19 142,286 0.16 0.57 0.19
47 10-Mar 41.64 41.90 40.00 40.09 40.78 -3.75 27,172.15 608,113 0.27 245,739 0.27 1.00 0.33
48 07-Mar 41.40 41.95 41.05 41.65 41.52 1.12 28,229.48 639,160 0.29 187,175 0.21 0.78 0.25
49 06-Mar 41.11 42.00 40.83 41.19 41.19 1.75 27,917.70 596,171 0.27 289,411 0.32 1.19 0.39
50 05-Mar 39.23 40.70 39.23 40.48 40.30 3.08 27,436.48 843,024 0.38 270,309 0.30 1.09 0.36
51 04-Mar 37.00 40.09 36.99 39.27 39.18 2.29 26,616.37 1,128,439 0.51 192,231 0.21 0.75 0.26
52 03-Mar 40.00 40.74 37.73 38.39 38.53 -4.60 26,019.92 1,477,671 0.66 554,078 0.61 2.13 0.74
53 28-Feb 42.00 42.00 40.10 40.24 40.79 -4.35 27,273.81 788,282 0.35 294,556 0.33 1.20 0.40
54 27-Feb 43.70 43.70 41.02 42.07 42.35 -0.78 28,514.15 1,308,130 0.59 204,876 0.23 0.87 0.27
55 25-Feb 44.00 44.50 42.05 42.40 43.02 -1.51 28,737.81 902,962 0.40 193,872 0.21 0.83 0.26
56 24-Feb 43.20 43.80 42.10 43.05 42.89 -1.10 29,178.37 371,022 0.17 67,445 0.07 0.29 0.09
57 21-Feb 44.50 45.47 42.95 43.53 44.40 -2.00 29,503.70 797,442 0.36 219,781 0.24 0.98 0.29
58 20-Feb 42.88 45.18 42.52 44.42 43.61 3.69 30,106.93 832,945 0.37 261,818 0.29 1.14 0.35
59 19-Feb 41.64 43.03 41.31 42.84 42.42 2.66 29,036.04 616,997 0.28 145,317 0.16 0.62 0.19
60 18-Feb 43.36 43.36 41.41 41.73 41.82 -2.55 28,283.70 523,066 0.23 147,066 0.16 0.62 0.20
61 17-Feb 43.00 43.61 42.12 42.82 42.87 -1.20 29,022.48 532,631 0.24 162,570 0.18 0.70 0.22
62 14-Feb 44.55 44.94 43.00 43.34 43.61 -3.06 29,374.93 602,668 0.27 245,278 0.27 1.07 0.33
63 13-Feb 44.50 45.14 44.11 44.71 44.63 1.38 30,303.48 492,056 0.22 156,281 0.17 0.70 0.21
64 12-Feb 43.90 45.00 41.49 44.10 43.32 0.43 29,890.04 1,226,689 0.55 364,580 0.40 1.58 0.49
65 11-Feb 46.30 46.30 43.56 43.91 44.55 -4.61 29,761.26 696,021 0.31 270,505 0.30 1.21 0.36
66 10-Feb 46.75 47.03 45.52 46.03 46.12 -1.83 31,198.15 356,192 0.16 124,740 0.14 0.58 0.17
67 07-Feb 47.69 48.38 46.56 46.89 47.44 -1.57 31,781.04 980,718 0.44 165,283 0.18 0.78 0.22

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