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: 56.3 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: 31.28; Drift%: -2.96
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 / 0.16 / 4.03 / 1.96
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.0 / 36.99 Month: 31.06 / 27.7 Week: 32.46 / 30.64 Day: 30.77 / 30.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 30.65 30.77 30.25 30.38 30.50 -0.36 21,556.39 1,174,747 3.49 506,077 3.39 1.54 36
2 11-Nov 30.92 30.92 30.27 30.49 30.47 -1.45 21,634.44 1,119,692 3.33 492,468 3.30 1.50 38
3 10-Nov 31.21 31.39 30.68 30.94 30.92 -0.23 21,953.74 1,945,568 5.79 788,410 5.28 2.44 61
4 07-Nov 30.08 31.23 29.78 31.01 30.49 2.55 22,003.41 3,629,012 10.80 1,162,835 7.79 3.55 90
5 06-Nov 31.48 31.48 30.16 30.24 30.60 -2.89 21,457.05 2,742,450 8.16 1,411,167 9.46 4.32 109
6 04-Nov 31.90 31.90 31.03 31.14 31.40 -2.26 22,095.65 2,595,700 7.72 1,417,428 9.50 4.45 110
7 03-Nov 31.48 32.40 31.28 31.86 31.94 1.89 22,606.53 5,163,099 15.36 1,865,839 12.51 5.96 144
8 31-Oct 31.18 32.46 30.97 31.27 31.77 0.61 22,187.89 6,860,494 20.41 2,233,808 14.97 7.10 173
9 30-Oct 31.53 31.68 31.01 31.08 31.20 -1.49 22,053.08 2,112,020 6.28 1,085,832 7.28 3.39 84
10 29-Oct 31.73 31.95 31.32 31.55 31.58 -0.09 22,386.57 2,335,065 6.95 868,203 5.82 2.74 67
11 28-Oct 31.40 31.85 30.95 31.58 31.52 1.54 22,407.86 5,685,857 16.91 2,135,546 14.31 6.73 165
12 27-Oct 30.80 31.30 30.64 31.10 31.00 1.11 22,067.27 3,101,405 9.23 1,349,594 9.05 4.00 105
13 24-Oct 31.16 31.21 30.58 30.76 30.86 -1.03 21,826.02 2,398,121 7.13 1,003,687 6.73 3.10 78
14 23-Oct 31.03 31.92 30.70 31.08 31.37 0.94 22,053.08 6,533,239 19.43 2,667,392 17.88 8.37 207
15 21-Oct 31.07 31.25 30.62 30.79 30.89 0.00 21,847.31 1,307,509 3.89 726,509 4.87 2.24 56
16 20-Oct 29.62 31.29 29.33 30.79 30.75 4.02 21,847.31 10,237,559 30.45 3,594,647 24.09 11.05 278
17 17-Oct 30.88 30.97 29.00 29.60 30.11 -2.12 21,002.93 6,288,449 18.71 2,260,133 15.15 6.81 175
18 16-Oct 30.49 30.92 29.96 30.24 30.46 0.30 21,457.05 2,972,109 8.84 1,022,230 6.85 3.11 79
19 15-Oct 29.24 30.40 29.20 30.15 30.01 3.43 21,393.19 3,510,319 10.44 1,333,548 8.94 4.00 103
20 14-Oct 30.00 30.15 28.86 29.15 29.43 -2.35 20,683.63 2,383,979 7.09 1,299,271 8.71 3.82 101
21 13-Oct 30.20 30.20 29.66 29.85 29.84 -1.16 21,180.32 1,457,809 4.34 707,469 4.74 2.11 55
22 10-Oct 29.30 30.58 29.30 30.20 30.15 2.76 21,428.67 7,285,044 21.67 2,947,166 19.75 8.89 228
23 09-Oct 29.40 29.54 29.15 29.39 29.34 0.03 20,853.92 1,561,979 4.65 783,468 5.25 2.30 61
24 08-Oct 29.98 29.99 29.31 29.38 29.55 -1.64 20,846.83 1,450,428 4.31 767,075 5.14 2.27 59
25 07-Oct 29.87 30.50 29.65 29.87 29.92 0.37 21,194.51 1,556,917 4.63 644,922 4.32 1.93 50
26 06-Oct 30.30 31.34 29.46 29.76 30.17 -0.60 21,116.46 4,416,016 13.14 1,520,913 10.19 4.59 118
27 03-Oct 30.08 30.49 29.84 29.94 30.06 0.03 21,244.18 2,630,951 7.83 1,235,800 8.28 3.71 96
28 01-Oct 29.93 30.03 29.56 29.93 29.84 0.61 21,237.09 1,257,052 3.74 556,593 3.73 1.66 43
29 30-Sep 29.09 30.19 29.03 29.75 29.81 2.06 21,109.37 2,585,214 7.69 727,330 4.88 2.17 56
30 29-Sep 28.90 29.25 28.62 29.15 29.06 1.36 20,683.63 3,696,226 11.00 2,972,969 19.93 8.64 230
31 26-Sep 29.20 29.29 28.50 28.76 28.79 -1.78 20,406.90 1,133,790 3.37 622,241 4.17 1.79 48
32 25-Sep 29.70 29.90 29.19 29.28 29.54 -1.25 20,775.87 1,070,631 3.18 557,631 3.74 1.65 43
33 24-Sep 30.57 30.89 29.54 29.65 30.18 -1.27 21,038.41 3,087,681 9.19 1,068,365 7.16 3.22 83
34 23-Sep 30.04 30.24 29.65 30.03 29.96 -0.03 21,308.04 1,354,673 4.03 564,082 3.78 1.69 44
35 22-Sep 30.39 30.78 29.91 30.04 30.30 -1.31 21,315.14 1,286,505 3.83 694,011 4.65 2.10 54
36 19-Sep 29.96 31.06 29.95 30.44 30.58 1.60 21,598.96 5,218,849 15.52 2,040,201 13.67 6.24 158
37 18-Sep 30.53 30.54 29.76 29.96 30.17 -0.89 21,258.37 2,516,972 7.49 1,205,978 8.08 3.64 93
38 17-Sep 29.81 30.43 29.70 30.23 30.09 1.41 21,449.95 3,843,772 11.43 1,671,605 11.20 5.03 129
39 16-Sep 29.45 29.94 29.29 29.81 29.65 1.36 21,151.94 1,358,361 4.04 728,457 4.88 2.16 56
40 15-Sep 29.17 29.79 29.09 29.41 29.46 1.31 20,868.12 1,313,264 3.91 806,797 5.41 2.38 62
41 12-Sep 29.44 29.64 28.95 29.03 29.18 -1.09 20,598.48 1,297,780 3.86 659,699 4.42 1.93 51
42 11-Sep 29.40 30.50 29.25 29.35 29.78 0.55 20,825.54 3,189,315 9.49 1,015,283 6.81 3.02 79
43 10-Sep 28.53 29.57 28.53 29.19 29.18 2.78 20,712.01 1,646,276 4.90 814,745 5.46 2.38 63
44 09-Sep 28.55 28.82 28.30 28.40 28.53 -0.49 20,151.46 717,434 2.13 334,849 2.24 0.96 26
45 08-Sep 28.67 29.34 28.40 28.54 28.82 -0.14 20,250.80 1,242,010 3.69 607,232 4.07 1.75 47
46 05-Sep 28.42 28.76 28.15 28.58 28.40 0.70 20,279.18 729,443 2.17 343,817 2.30 0.98 27
47 04-Sep 29.07 29.18 28.03 28.38 28.74 -1.60 20,137.27 768,969 2.29 309,568 2.07 0.89 24
48 03-Sep 28.62 28.98 28.62 28.84 28.78 0.77 20,463.67 686,319 2.04 372,186 2.49 1.07 29
49 02-Sep 28.33 29.12 28.12 28.62 28.75 1.42 20,307.56 1,469,812 4.37 621,140 4.16 1.79 48
50 01-Sep 27.81 28.38 27.70 28.22 28.00 1.77 20,023.74 788,826 2.35 340,145 2.28 0.00 26
51 29-Aug 27.69 28.10 27.51 27.73 27.79 0.25 19,676.06 948,326 2.82 436,589 2.93 1.21 34
52 28-Aug 28.20 28.34 27.51 27.66 27.78 -1.91 19,626.39 1,219,095 3.63 745,118 4.99 2.07 58
53 26-Aug 29.00 29.18 28.11 28.20 28.49 -2.42 20,009.55 1,498,829 4.46 716,082 4.80 2.04 55
54 25-Aug 28.71 29.22 28.71 28.90 28.92 0.24 20,506.24 527,590 1.57 212,432 1.42 0.61 16
55 22-Aug 29.50 29.51 28.55 28.83 29.01 -2.30 20,456.57 1,007,750 3.00 502,340 3.37 1.46 39
56 21-Aug 29.56 29.95 29.20 29.51 29.56 0.55 20,939.07 889,184 2.65 456,076 3.06 1.35 35
57 20-Aug 29.10 29.55 29.10 29.35 29.34 0.72 20,825.54 1,127,905 3.36 451,436 3.03 1.32 35
58 19-Aug 28.35 29.20 28.20 29.14 28.74 2.75 20,676.54 1,103,671 3.28 483,611 3.24 1.39 37
59 18-Aug 28.20 28.66 28.20 28.36 28.45 0.96 20,123.08 722,456 2.15 355,809 2.38 1.01 28
60 14-Aug 28.10 28.35 27.95 28.09 28.15 -0.14 19,931.50 336,162 1.00 149,194 1.00 0.42 12
61 13-Aug 28.25 28.45 28.04 28.13 28.25 -0.35 19,959.88 514,253 1.53 268,324 1.80 0.76 21
62 12-Aug 28.19 28.33 28.04 28.23 28.17 0.36 20,030.84 596,110 1.77 251,163 1.68 0.71 19
63 11-Aug 28.07 28.25 27.82 28.13 28.05 0.64 19,959.88 830,115 2.47 225,104 1.51 0.63 29
64 08-Aug 28.45 28.80 27.70 27.95 28.22 -1.83 19,832.16 1,363,296 4.06 528,716 3.54 1.49 67
65 07-Aug 28.10 28.70 27.91 28.47 28.20 0.57 20,201.13 1,470,641 4.37 669,204 4.49 1.89 85
66 06-Aug 28.80 28.98 28.16 28.31 28.55 -1.36 20,087.60 1,378,547 4.10 537,416 3.60 1.53 68
67 05-Aug 29.11 29.28 28.62 28.70 28.86 -0.93 20,364.33 888,680 2.64 356,658 2.39 1.03 45

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