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: 61.48 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: Low52 Price: 25.22 Barrier: 28.98; Drift%: -4.77
Basic Industry: Public Sector Bank Total Equity: 7,095,585,220 Low52 Date: 07-Apr-2025 SHP: 93.85 / 0.25 / 4.08 / 1.82
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.0 / 36.99 Month: 33.55 / 28.51 Week: 28.45 / 27.82 Day: 28.34 / 27.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 04-Aug 28.71 29.10 28.57 28.97 28.85 1.15 20,555.91 1,168,043 3.47 632,835 4.24 1.83 80
18 01-Aug 29.12 29.39 28.53 28.64 28.96 -1.78 20,321.76 1,463,658 4.35 588,094 3.94 1.70 75
19 31-Jul 29.11 29.55 28.51 29.16 29.16 -1.09 20,690.73 1,877,532 5.59 715,077 4.79 2.09 91
20 30-Jul 29.85 30.15 29.30 29.48 29.71 -0.67 20,917.79 1,576,002 4.69 634,172 4.25 1.88 81
21 29-Jul 29.74 29.77 29.12 29.68 29.43 0.34 21,059.70 1,508,126 4.49 641,784 4.30 1.89 81
22 28-Jul 30.00 30.28 29.32 29.58 29.66 -1.24 20,988.74 2,496,176 7.43 1,611,628 10.80 4.78 205
23 25-Jul 30.85 30.86 29.86 29.95 30.23 -2.98 21,251.28 2,876,705 8.56 1,823,799 12.22 5.51 232
24 24-Jul 31.10 31.35 30.67 30.87 30.95 -0.74 21,904.07 2,179,744 6.48 1,119,192 7.50 3.46 142
25 23-Jul 31.50 31.51 31.00 31.10 31.17 -1.08 22,067.27 1,579,932 4.70 860,304 5.77 2.68 109
26 22-Jul 31.97 32.21 31.28 31.44 31.68 -1.66 22,308.52 1,750,306 5.21 1,020,685 6.84 3.23 130
27 21-Jul 33.00 33.10 31.85 31.97 32.19 -0.96 22,684.59 4,258,988 12.67 1,919,912 12.87 6.18 244
28 18-Jul 32.44 32.55 31.96 32.28 32.22 -0.25 22,904.55 1,675,364 4.98 765,524 5.13 2.47 97
29 17-Jul 32.96 33.13 32.25 32.36 32.53 -1.37 22,961.31 1,707,975 5.08 920,116 6.17 2.99 117
30 16-Jul 32.15 33.54 32.15 32.81 32.89 2.05 23,280.62 5,131,261 15.26 2,170,156 14.55 7.14 276
31 15-Jul 31.70 32.74 31.70 32.15 32.30 1.77 22,812.31 3,487,266 10.37 1,485,995 9.96 4.80 189
32 14-Jul 31.45 31.97 31.17 31.59 31.53 0.25 22,414.95 1,619,207 4.82 785,673 5.27 2.48 100
33 11-Jul 31.80 32.18 31.41 31.51 31.66 -1.13 22,358.19 1,607,079 4.78 730,078 4.89 2.31 93
34 10-Jul 32.33 32.54 31.70 31.87 31.94 -1.06 22,613.63 1,896,977 5.64 934,963 6.27 2.99 119
35 09-Jul 32.04 32.41 31.93 32.21 32.18 0.50 22,854.88 1,428,446 4.25 507,941 3.40 1.63 64
36 08-Jul 32.32 32.62 31.75 32.05 32.10 -0.87 22,741.35 1,981,404 5.89 763,022 5.11 2.45 97
37 07-Jul 32.85 33.18 32.23 32.33 32.55 -1.79 22,940.03 2,060,204 6.13 909,239 6.09 2.96 115
38 04-Jul 33.14 33.39 32.70 32.92 33.00 0.30 23,358.67 2,450,538 7.29 935,257 6.27 3.00 119
39 03-Jul 33.10 33.16 32.66 32.82 32.83 -0.12 23,287.71 1,542,438 4.59 707,992 4.75 2.32 90
40 02-Jul 33.33 33.51 32.67 32.86 33.03 -0.99 23,316.09 3,205,621 9.54 1,496,740 10.03 4.94 190
41 01-Jul 33.00 33.55 32.35 33.19 33.08 0.61 23,550.25 6,260,046 18.62 2,099,737 14.07 6.95 267
42 30-Jun 32.70 33.55 32.10 32.99 32.84 2.77 23,408.34 7,438,641 22.13 2,928,281 19.63 9.62 372
43 27-Jun 30.48 32.75 30.45 32.10 31.76 5.70 22,776.83 9,827,001 29.23 5,742,421 38.49 18.24 763
44 26-Jun 30.50 30.70 30.04 30.37 30.30 -0.03 21,549.29 2,070,064 6.16 1,000,933 6.71 3.03 133
45 25-Jun 30.14 30.50 30.00 30.38 30.31 1.50 21,556.39 2,167,279 6.45 914,429 6.13 2.77 122
46 24-Jun 30.50 30.65 29.77 29.93 30.27 1.39 21,237.09 3,032,672 9.02 1,191,323 7.99 3.61 158
47 23-Jun 29.40 29.87 29.40 29.52 29.65 -0.07 20,946.17 3,098,863 9.22 1,469,597 9.85 4.36 195
48 20-Jun 29.95 30.32 29.38 29.54 29.72 -1.37 20,960.36 7,384,673 21.97 3,565,693 23.90 10.60 474
49 19-Jun 31.06 31.07 29.70 29.95 30.21 -3.29 21,251.28 3,089,442 9.19 1,330,149 8.92 4.02 177
50 18-Jun 31.26 31.46 30.86 30.97 31.08 -0.99 21,975.03 1,543,819 4.59 616,261 4.13 1.92 82
51 17-Jun 31.39 32.34 31.14 31.28 31.58 0.06 22,194.99 2,943,498 8.76 777,769 5.21 2.46 103
52 16-Jun 31.25 31.44 30.34 31.26 30.94 -0.54 22,180.80 3,107,655 9.24 701,068 4.70 2.17 93
53 13-Jun 31.74 31.74 30.95 31.43 31.28 -1.60 22,301.42 3,287,765 9.78 1,192,661 7.99 3.73 159
54 12-Jun 32.36 32.65 31.81 31.94 32.23 -1.15 22,663.30 2,714,054 8.07 1,202,130 8.06 3.87 160
55 11-Jun 33.06 33.12 32.05 32.31 32.52 -2.00 22,925.84 3,868,662 11.51 2,259,775 15.15 7.35 300
56 10-Jun 33.30 33.60 32.80 32.97 33.09 -0.87 23,394.14 3,315,017 9.86 1,773,974 11.89 5.87 236
57 09-Jun 33.20 34.45 33.09 33.26 33.68 1.65 23,599.92 10,585,314 31.49 4,231,576 28.36 14.25 562
58 06-Jun 32.91 33.49 32.13 32.72 32.87 0.03 23,216.75 5,549,289 16.51 2,224,889 14.91 7.31 296
59 05-Jun 33.10 33.18 32.61 32.71 32.84 -0.82 23,209.66 2,612,013 7.77 1,363,524 9.14 4.48 181
60 04-Jun 32.88 33.13 31.85 32.98 32.59 0.73 23,401.24 3,642,540 10.84 1,361,569 9.13 4.44 181
61 03-Jun 33.36 33.72 32.47 32.74 33.18 -1.18 23,230.95 7,323,505 21.79 3,370,219 22.59 11.18 448
62 02-Jun 32.97 33.40 32.00 33.13 32.98 3.56 23,507.67 10,848,458 32.27 4,835,798 32.41 15.95 643
63 30-May 30.89 32.35 30.35 31.99 31.69 4.00 22,698.78 8,629,119 25.67 3,694,545 24.76 11.71 491
64 29-May 31.07 31.27 30.65 30.76 30.85 -0.36 21,826.02 1,726,107 5.13 916,804 6.15 2.83 122
65 28-May 30.55 31.06 30.55 30.87 30.85 1.05 21,904.07 1,948,830 5.80 973,615 6.53 3.00 129
66 27-May 30.80 30.83 30.11 30.55 30.49 0.13 21,677.01 1,683,905 5.01 659,727 4.42 2.01 88
67 26-May 30.79 30.99 30.38 30.51 30.64 -0.46 21,648.63 1,388,114 4.13 613,116 4.11 1.88 81

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