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: 34.86 Barrier: 37.37; Drift%: -23.95
Basic Industry: Public Sector Bank Total Equity: 6,777,786,447 Low52 Date: 01-Apr-2025 SHP: 98.25 / 0.0 / 0.65 / 1.1
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 52.0 / 36.99 Month: 50.5 / 36.99 Week: 50.5 / 43.0 Day: 31.3 / 29.85 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 31.14 31.30 29.85 30.15 30.41 -1.18 20,435.03 22,710,746 69.58 14,021,457 98.54 42.64 18.81
2 02-Apr 34.71 35.49 30.27 30.51 32.08 -12.48 20,679.03 31,535,980 96.62 16,798,246 118.06 53.89 22.53
3 01-Apr 37.37 37.37 34.86 34.86 35.60 -20.01 23,627.36 22,174,742 67.94 11,234,182 78.95 39.99 15.07
4 28-Mar 44.99 46.49 43.00 43.58 44.96 -2.42 29,537.59 1,494,856 4.58 502,283 3.53 2.26 0.67
5 27-Mar 44.00 45.24 43.60 44.66 44.38 0.18 30,269.59 1,432,022 4.39 580,780 4.08 2.58 0.78
6 26-Mar 45.99 46.44 44.45 44.58 45.15 -4.62 30,215.37 1,898,984 5.82 563,587 3.96 2.54 0.76
7 25-Mar 45.50 50.50 45.35 46.74 47.84 4.66 31,679.37 13,328,625 40.84 1,585,541 11.14 7.59 2.13
8 24-Mar 43.54 44.98 43.54 44.66 44.46 2.83 30,269.59 1,507,321 4.62 575,234 4.04 2.56 0.77
9 21-Mar 41.15 43.86 40.73 43.43 42.58 5.46 29,435.93 1,850,080 5.67 882,155 6.20 3.76 1.18
10 20-Mar 41.98 42.15 40.85 41.18 41.32 0.29 27,910.92 764,054 2.34 323,026 2.27 1.33 0.43
11 19-Mar 39.97 41.36 39.97 41.06 40.93 3.04 27,829.59 823,234 2.52 309,328 2.17 1.27 0.41
12 18-Mar 39.20 40.11 39.01 39.85 39.69 2.47 27,009.48 447,388 1.37 213,331 1.50 0.85 0.29
13 17-Mar 39.50 39.67 38.56 38.89 39.07 -0.56 26,358.81 326,381 1.00 158,967 1.12 0.62 0.21
14 13-Mar 39.80 40.04 38.83 39.11 39.39 -0.41 26,507.92 636,967 1.95 188,919 1.33 0.74 0.25
15 12-Mar 40.00 40.49 39.02 39.27 39.60 -1.53 26,616.37 483,208 1.48 162,163 1.14 0.64 0.22
16 11-Mar 40.00 40.38 39.24 39.88 39.81 -0.52 27,029.81 434,792 1.33 142,286 1.00 0.57 0.19
17 10-Mar 41.64 41.90 40.00 40.09 40.78 -3.75 27,172.15 608,113 1.86 245,739 1.73 1.00 0.33
18 07-Mar 41.40 41.95 41.05 41.65 41.52 1.12 28,229.48 639,160 1.96 187,175 1.32 0.78 0.25
19 06-Mar 41.11 42.00 40.83 41.19 41.19 1.75 27,917.70 596,171 1.83 289,411 2.03 1.19 0.39
20 05-Mar 39.23 40.70 39.23 40.48 40.30 3.08 27,436.48 843,024 2.58 270,309 1.90 1.09 0.36
21 04-Mar 37.00 40.09 36.99 39.27 39.18 2.29 26,616.37 1,128,439 3.46 192,231 1.35 0.75 0.26
22 03-Mar 40.00 40.74 37.73 38.39 38.53 -4.60 26,019.92 1,477,671 4.53 554,078 3.89 2.13 0.74
23 28-Feb 42.00 42.00 40.10 40.24 40.79 -4.35 27,273.81 788,282 2.42 294,556 2.07 1.20 0.40
24 27-Feb 43.70 43.70 41.02 42.07 42.35 -0.78 28,514.15 1,308,130 4.01 204,876 1.44 0.87 0.27
25 25-Feb 44.00 44.50 42.05 42.40 43.02 -1.51 28,737.81 902,962 2.77 193,872 1.36 0.83 0.26
26 24-Feb 43.20 43.80 42.10 43.05 42.89 -1.10 29,178.37 371,022 1.14 67,445 0.47 0.29 0.09
27 21-Feb 44.50 45.47 42.95 43.53 44.40 -2.00 29,503.70 797,442 2.44 219,781 1.54 0.98 0.29
28 20-Feb 42.88 45.18 42.52 44.42 43.61 3.69 30,106.93 832,945 2.55 261,818 1.84 1.14 0.35
29 19-Feb 41.64 43.03 41.31 42.84 42.42 2.66 29,036.04 616,997 1.89 145,317 1.02 0.62 0.19
30 18-Feb 43.36 43.36 41.41 41.73 41.82 -2.55 28,283.70 523,066 1.60 147,066 1.03 0.62 0.20
31 17-Feb 43.00 43.61 42.12 42.82 42.87 -1.20 29,022.48 532,631 1.63 162,570 1.14 0.70 0.22
32 14-Feb 44.55 44.94 43.00 43.34 43.61 -3.06 29,374.93 602,668 1.85 245,278 1.72 1.07 0.33
33 13-Feb 44.50 45.14 44.11 44.71 44.63 1.38 30,303.48 492,056 1.51 156,281 1.10 0.70 0.21
34 12-Feb 43.90 45.00 41.49 44.10 43.32 0.43 29,890.04 1,226,689 3.76 364,580 2.56 1.58 0.49
35 11-Feb 46.30 46.30 43.56 43.91 44.55 -4.61 29,761.26 696,021 2.13 270,505 1.90 1.21 0.36
36 10-Feb 46.75 47.03 45.52 46.03 46.12 -1.83 31,198.15 356,192 1.09 124,740 0.88 0.58 0.17
37 07-Feb 47.69 48.38 46.56 46.89 47.44 -1.57 31,781.04 980,718 3.00 165,283 1.16 0.78 0.22
38 06-Feb 48.20 48.20 47.21 47.64 47.64 -0.31 32,289.37 308,121 0.94 125,811 0.88 0.60 0.17
39 05-Feb 47.20 48.49 46.96 47.79 47.92 1.94 32,391.04 754,339 2.31 231,595 1.63 1.11 0.31
40 04-Feb 46.25 48.00 46.25 46.88 47.10 2.02 31,774.26 715,720 2.19 266,251 1.87 1.25 0.36
41 03-Feb 47.20 47.82 45.02 45.95 46.31 -4.15 31,143.93 853,647 2.62 292,370 2.05 1.35 0.39
42 01-Feb 48.90 49.74 47.10 47.94 48.57 -0.83 32,492.71 1,070,477 3.28 298,165 2.10 1.45 0.40
43 31-Jan 47.19 48.64 46.93 48.34 47.94 2.61 32,763.82 933,935 2.86 285,017 2.00 1.37 0.38
44 30-Jan 46.49 47.77 46.27 47.11 47.18 1.05 31,930.15 883,010 2.71 212,788 1.50 1.00 0.29
45 29-Jan 46.17 47.24 45.83 46.62 46.61 0.54 31,598.04 500,722 1.53 131,583 0.92 0.61 0.18
46 28-Jan 45.99 47.27 44.88 46.37 46.21 1.27 31,428.60 1,377,213 4.22 256,445 1.80 1.19 0.34
47 27-Jan 45.88 48.19 44.45 45.79 46.31 -0.20 31,035.48 1,582,042 4.85 255,776 1.80 1.18 0.34
48 24-Jan 47.82 48.20 45.75 45.88 46.59 -3.67 31,096.48 742,490 2.27 251,290 1.77 1.17 0.34
49 23-Jan 47.95 48.05 47.03 47.63 47.53 0.36 32,282.60 663,931 2.03 150,845 1.06 0.72 0.20
50 22-Jan 49.25 49.25 46.71 47.46 47.44 -2.25 32,167.37 967,785 2.97 174,630 1.23 0.83 0.23
51 21-Jan 49.85 49.97 48.26 48.53 48.91 -2.68 32,892.60 853,323 2.61 256,589 1.80 1.25 0.34
52 20-Jan 49.95 50.59 49.14 49.83 49.92 1.26 33,773.71 1,548,008 4.74 345,554 2.43 1.73 0.46
53 17-Jan 49.36 49.50 48.32 49.20 48.94 -0.57 33,346.71 1,837,297 5.63 272,972 1.92 1.34 0.37
54 16-Jan 49.94 52.00 48.21 49.48 49.99 6.47 33,536.49 13,539,906 41.48 1,179,082 8.29 5.89 1.58
55 15-Jan 47.10 47.10 45.01 46.28 45.83 -3.91 31,367.60 2,145,748 6.57 628,507 4.42 2.88 0.84
56 14-Jan 42.58 50.54 42.54 48.09 47.01 12.41 32,594.38 4,352,609 13.34 751,136 5.28 3.53 1.01
57 13-Jan 43.50 44.32 40.64 42.12 42.61 -5.46 28,548.04 1,010,261 3.10 414,739 2.91 1.77 0.56
58 10-Jan 46.09 46.39 44.10 44.42 45.05 -4.12 30,106.93 552,510 1.69 237,165 1.67 1.07 0.32
59 09-Jan 46.80 47.42 46.05 46.25 46.64 -1.60 31,347.26 433,464 1.33 169,083 1.19 0.79 0.23
60 08-Jan 47.60 47.60 46.53 46.99 46.91 -0.70 31,848.82 309,100 0.95 109,837 0.77 0.52 0.15
61 07-Jan 47.24 47.76 46.76 47.32 47.37 0.63 32,072.49 443,830 1.36 148,178 1.04 0.70 0.20
62 06-Jan 49.64 49.64 46.60 47.02 47.82 -4.74 31,869.15 787,188 2.41 363,971 2.56 1.74 0.49
63 03-Jan 48.69 50.75 48.69 49.25 49.76 1.20 33,380.60 1,153,666 3.53 282,176 1.98 1.40 0.38
64 02-Jan 48.50 48.90 48.05 48.66 48.55 -0.12 32,980.71 471,851 1.45 167,096 1.17 0.81 0.22
65 01-Jan 48.60 48.98 47.93 48.72 48.57 1.17 33,021.38 442,911 1.36 147,026 1.03 0.71 0.20
66 31-Dec 47.45 48.30 46.97 48.15 47.64 1.91 32,635.04 608,566 1.86 165,716 1.16 0.79 0.22
67 30-Dec 47.50 48.24 46.66 47.23 47.58 -0.97 32,011.49 641,494 1.97 225,382 1.58 1.07 0.30

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