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: 37.37 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 01-Apr-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: Low52 Price: 20.5 Barrier: 22.2; Drift%: 0.72
Basic Industry: Public Sector Bank Total Equity: 7,095,585,220 Low52 Date: 30-Mar-2026 SHP: 93.85 / 0.16 / 4.0 / 1.99
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.0 / 36.99 Month: 30.45 / 26.12 Week: 28.16 / 25.69 Day: 22.43 / 21.24 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 21.73 22.43 21.24 22.36 21.84 1.50 15,865.73 1,767,940 2.45 508,046 1.56 1.11 36
2 01-Apr 21.25 22.20 21.20 22.03 21.74 6.63 15,631.57 2,768,489 3.84 856,573 2.63 1.86 61
3 30-Mar 21.61 21.70 20.50 20.66 21.06 -5.79 14,659.48 3,176,497 4.41 1,779,962 5.47 3.75 126
4 27-Mar 22.76 22.77 21.75 21.93 22.03 -3.65 15,560.62 3,163,238 4.39 1,742,643 5.35 3.84 123
5 25-Mar 22.13 23.06 22.13 22.76 22.79 2.85 16,149.55 2,278,735 3.16 1,359,231 4.18 3.10 96
6 24-Mar 22.00 22.30 21.63 22.13 22.00 2.88 15,702.53 1,864,780 2.59 829,273 2.55 1.00 59
7 23-Mar 22.77 22.77 21.11 21.51 21.89 -6.32 15,262.60 2,647,311 3.68 1,304,173 4.01 2.85 92
8 20-Mar 22.90 23.56 22.82 22.96 23.14 0.83 16,291.46 2,014,782 2.80 717,869 2.21 1.66 51
9 19-Mar 23.00 23.19 22.70 22.77 22.94 -3.19 16,156.65 1,550,013 2.15 771,697 2.37 1.77 55
10 18-Mar 22.99 23.66 22.98 23.52 23.40 2.66 16,688.82 1,391,883 1.93 638,970 1.96 1.50 45
11 17-Mar 23.10 23.30 22.85 22.91 22.97 -0.82 16,255.99 1,339,503 1.86 561,636 1.73 1.29 40
12 16-Mar 23.50 23.59 22.60 23.10 23.00 -2.12 16,390.80 2,845,461 3.95 1,105,617 3.40 2.00 78
13 13-Mar 23.91 24.17 23.55 23.60 23.79 -2.64 16,745.58 2,093,612 2.91 1,179,829 3.63 2.81 84
14 12-Mar 24.34 24.66 23.72 24.24 24.30 -0.41 17,199.70 2,889,217 4.01 1,528,655 4.70 3.71 108
15 11-Mar 24.78 24.89 24.26 24.34 24.58 -0.94 17,270.65 1,174,471 1.63 563,308 1.73 1.38 40
16 10-Mar 24.50 24.70 24.12 24.57 24.37 2.50 17,433.85 1,548,761 2.15 592,886 1.82 1.44 42
17 09-Mar 24.65 24.65 23.72 23.97 23.95 -3.85 17,008.12 2,168,891 3.01 976,728 3.00 2.34 69
18 06-Mar 25.34 25.35 24.82 24.93 25.08 -1.42 17,689.29 1,329,093 1.85 703,748 2.16 1.76 50
19 05-Mar 25.34 25.35 24.90 25.29 25.15 1.36 17,944.74 1,999,989 2.78 828,562 2.55 2.08 59
20 04-Mar 25.40 25.40 24.84 24.95 25.02 -3.18 17,703.49 2,503,321 3.48 1,193,468 3.67 2.99 85
21 02-Mar 25.80 26.08 25.41 25.77 25.75 -3.30 18,285.32 3,604,507 5.00 1,429,634 4.39 3.68 101
22 27-Feb 26.19 27.01 26.13 26.65 26.60 1.76 18,909.73 4,963,666 6.89 1,781,522 5.47 4.74 126
23 26-Feb 25.90 26.30 25.69 26.19 26.00 1.59 18,583.34 3,395,417 4.71 1,324,432 4.07 3.00 94
24 25-Feb 26.39 26.39 25.74 25.78 26.03 -1.00 18,292.42 6,285,017 8.73 2,961,344 9.10 7.71 210
25 24-Feb 26.66 27.27 25.77 26.04 26.33 -1.51 18,476.90 10,548,883 14.65 3,931,389 12.08 10.35 278
26 23-Feb 27.39 28.16 26.30 26.44 26.99 -3.08 18,760.73 4,343,827 6.03 2,152,726 6.61 5.81 152
27 20-Feb 27.47 27.68 27.16 27.28 27.45 -0.80 19,356.76 1,818,473 2.52 945,009 2.90 2.59 67
28 19-Feb 28.30 28.49 27.40 27.50 27.88 -1.86 19,512.86 1,904,836 2.64 1,051,658 3.23 2.93 74
29 18-Feb 27.69 28.35 27.39 28.02 27.97 2.34 19,881.83 2,921,098 4.06 1,322,852 4.06 3.70 94
30 17-Feb 27.00 28.04 26.80 27.38 27.61 1.15 19,427.71 2,745,460 3.81 1,139,100 3.50 3.15 81
31 16-Feb 26.90 27.26 26.65 27.07 26.91 0.37 19,207.75 1,186,850 1.65 497,758 1.53 1.34 35
32 13-Feb 27.28 27.28 26.85 26.97 27.00 -1.64 19,136.79 1,010,530 1.40 570,302 1.75 1.00 40
33 12-Feb 27.80 27.81 27.30 27.42 27.51 -0.80 19,456.09 763,146 1.06 379,581 1.17 1.04 27
34 11-Feb 28.00 28.01 27.31 27.64 27.57 -0.36 19,612.20 826,038 1.15 347,572 1.07 0.96 25
35 10-Feb 27.77 28.06 27.56 27.74 27.84 0.11 19,683.15 1,315,268 1.83 568,972 1.75 1.58 40
36 09-Feb 27.24 27.88 27.23 27.71 27.69 2.25 19,661.87 1,730,782 2.40 1,035,077 3.18 2.87 73
37 06-Feb 27.25 27.32 27.00 27.10 27.15 -0.55 19,229.04 720,235 1.00 352,997 1.08 0.96 25
38 05-Feb 27.30 27.64 27.19 27.25 27.36 -0.29 19,335.47 1,109,076 1.54 472,031 1.45 1.29 34
39 04-Feb 27.20 27.52 27.00 27.33 27.32 0.55 19,392.23 1,863,429 2.59 795,912 2.45 2.17 57
40 03-Feb 27.42 27.90 27.01 27.18 27.24 1.00 19,285.80 1,233,159 1.71 547,120 1.68 1.49 39
41 02-Feb 27.12 27.31 26.18 26.91 26.68 -0.77 19,094.22 1,617,224 2.25 696,427 2.14 1.86 50
42 01-Feb 26.32 27.63 26.32 27.12 27.05 -2.62 19,243.23 2,607,758 3.62 730,400 2.24 1.98 53
43 30-Jan 27.39 28.44 26.90 27.85 27.65 2.20 19,761.20 1,866,057 2.59 644,953 1.98 1.78 46
44 29-Jan 27.70 28.05 27.01 27.25 27.50 -1.45 19,335.47 1,318,972 1.83 605,138 1.86 1.66 44
45 28-Jan 27.37 27.78 27.12 27.65 27.43 1.54 19,619.29 1,206,514 1.68 396,528 1.22 1.09 29
46 27-Jan 26.93 27.49 26.45 27.23 26.96 1.15 19,321.28 1,696,076 2.35 596,088 1.83 1.61 43
47 23-Jan 27.80 27.80 26.70 26.92 27.23 -3.24 19,101.32 1,071,704 1.49 598,944 1.84 1.63 43
48 22-Jan 27.31 27.96 27.22 27.82 27.74 3.00 19,739.92 1,856,929 2.58 588,004 1.81 1.63 42
49 21-Jan 27.25 27.50 26.70 27.01 27.08 -0.88 19,165.18 1,662,533 2.31 486,569 1.50 1.32 35
50 20-Jan 28.25 28.31 27.22 27.25 27.70 -3.47 19,335.47 1,839,633 2.55 701,546 2.16 1.94 50
51 19-Jan 29.50 29.50 28.05 28.23 28.68 -2.62 20,030.84 3,880,442 5.39 1,258,630 3.87 3.61 91
52 16-Jan 28.58 29.17 28.40 28.99 28.95 2.33 20,570.10 2,788,957 3.87 1,287,864 3.96 3.73 93
53 14-Jan 27.25 28.99 27.13 28.33 27.96 3.77 20,101.79 2,782,356 3.86 862,364 2.65 2.41 62
54 13-Jan 27.38 27.64 27.15 27.30 27.34 0.04 19,370.95 835,396 1.16 325,447 1.00 0.89 23
55 12-Jan 27.00 27.35 26.56 27.29 27.00 0.74 19,363.85 1,370,124 1.90 457,416 1.41 1.00 33
56 09-Jan 27.80 27.85 27.01 27.09 27.38 -2.62 19,221.94 2,737,777 3.80 967,416 2.97 2.65 70
57 08-Jan 28.50 28.70 27.73 27.82 28.21 -2.83 19,739.92 1,909,580 2.65 907,397 2.79 2.56 65
58 07-Jan 28.60 28.93 28.37 28.63 28.61 0.00 20,314.66 1,528,095 2.12 442,114 1.36 1.26 32
59 06-Jan 28.93 29.24 28.52 28.63 28.84 -0.76 20,314.66 1,817,432 2.52 594,862 1.83 1.72 43
60 05-Jan 29.50 29.79 28.69 28.85 29.07 -1.84 20,470.76 3,303,334 4.59 1,371,978 4.22 3.99 99
61 02-Jan 28.61 29.50 28.56 29.39 29.13 5.08 20,853.92 9,398,640 13.05 2,359,614 7.25 6.87 170
62 01-Jan 27.69 28.19 27.54 27.97 27.92 1.01 19,846.35 1,403,119 1.95 537,385 1.65 1.50 39
63 31-Dec 27.25 28.36 27.14 27.69 27.92 2.59 19,647.68 4,208,466 5.84 1,218,925 3.75 3.40 88
64 30-Dec 26.73 27.09 26.45 26.99 26.86 0.97 19,150.98 1,479,999 2.05 603,785 1.86 1.62 43
65 29-Dec 26.65 27.05 26.62 26.73 26.80 -0.41 18,966.50 1,699,333 2.36 1,079,695 3.32 2.89 78
66 26-Dec 27.00 27.04 26.63 26.84 26.88 0.07 19,044.55 744,479 1.03 350,350 1.08 0.94 25
67 24-Dec 27.00 27.17 26.74 26.82 26.92 -0.15 19,030.36 1,141,564 1.58 599,999 1.84 1.62 43

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