BSE - Delayed Quote • INR
Punjab National Bank (PNB.BO)
At close: April 26 at 3:58 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 136.40 | 138.05 | 136.00 | 136.45 | 136.45 | 1,432,416 |
| Apr 25, 2024 | 132.75 | 136.95 | 132.65 | 135.85 | 135.85 | 4,265,145 |
| Apr 24, 2024 | 133.05 | 133.70 | 132.10 | 133.05 | 133.05 | 1,115,169 |
| Apr 23, 2024 | 135.00 | 135.00 | 132.55 | 132.80 | 132.80 | 2,884,375 |
| Apr 22, 2024 | 129.90 | 133.75 | 129.90 | 133.10 | 133.10 | 2,533,937 |
| Apr 19, 2024 | 128.00 | 129.35 | 125.25 | 128.25 | 128.25 | 2,562,321 |
| Apr 18, 2024 | 129.65 | 132.40 | 128.85 | 129.55 | 129.55 | 2,761,195 |
| Apr 16, 2024 | 132.20 | 132.50 | 126.50 | 128.20 | 128.20 | 3,348,426 |
| Apr 15, 2024 | 130.80 | 135.35 | 129.25 | 132.85 | 132.85 | 2,188,704 |
| Apr 12, 2024 | 135.80 | 138.30 | 134.40 | 134.75 | 134.75 | 3,681,267 |
| Apr 10, 2024 | 132.60 | 136.90 | 132.35 | 136.30 | 136.30 | 1,875,236 |
| Apr 9, 2024 | 133.65 | 134.75 | 131.30 | 132.45 | 132.45 | 1,867,616 |
| Apr 8, 2024 | 136.50 | 136.80 | 132.50 | 132.95 | 132.95 | 1,811,678 |
| Apr 5, 2024 | 135.30 | 137.50 | 134.25 | 136.50 | 136.50 | 3,227,445 |
| Apr 4, 2024 | 137.00 | 137.25 | 134.05 | 135.10 | 135.10 | 5,404,599 |
| Apr 3, 2024 | 126.70 | 136.60 | 125.60 | 135.20 | 135.20 | 5,713,406 |
| Apr 2, 2024 | 125.50 | 127.00 | 125.00 | 126.70 | 126.70 | 891,407 |
| Apr 1, 2024 | 125.30 | 126.10 | 124.95 | 125.55 | 125.55 | 798,124 |
| Mar 28, 2024 | 123.00 | 125.10 | 123.00 | 124.35 | 124.35 | 2,004,923 |
| Mar 27, 2024 | 124.05 | 125.20 | 122.20 | 122.75 | 122.75 | 1,914,476 |
| Mar 26, 2024 | 122.85 | 124.55 | 122.10 | 124.05 | 124.05 | 1,587,164 |
| Mar 22, 2024 | 121.20 | 123.25 | 120.10 | 122.70 | 122.70 | 2,104,173 |
| Mar 21, 2024 | 118.75 | 121.50 | 118.40 | 121.05 | 121.05 | 2,675,859 |
| Mar 20, 2024 | 117.25 | 118.35 | 114.15 | 116.65 | 116.65 | 2,796,619 |
| Mar 19, 2024 | 120.80 | 120.80 | 116.00 | 116.55 | 116.55 | 2,045,891 |
| Mar 18, 2024 | 117.80 | 120.50 | 117.20 | 120.05 | 120.05 | 2,136,159 |
| Mar 15, 2024 | 120.85 | 121.25 | 114.85 | 117.75 | 117.75 | 3,854,736 |
| Mar 14, 2024 | 116.65 | 122.25 | 116.35 | 120.65 | 120.65 | 2,211,191 |
| Mar 13, 2024 | 126.15 | 126.75 | 116.90 | 118.65 | 118.65 | 3,462,893 |
| Mar 12, 2024 | 129.00 | 130.10 | 124.95 | 125.90 | 125.90 | 3,264,817 |
| Mar 11, 2024 | 130.30 | 133.00 | 128.30 | 129.05 | 129.05 | 2,237,107 |
| Mar 7, 2024 | 130.40 | 131.65 | 129.50 | 129.80 | 129.80 | 1,618,314 |
| Mar 6, 2024 | 129.70 | 130.65 | 125.60 | 130.30 | 130.30 | 5,094,988 |
| Mar 5, 2024 | 125.65 | 130.00 | 125.50 | 129.70 | 129.70 | 4,677,485 |
| Mar 4, 2024 | 126.25 | 126.65 | 124.75 | 126.10 | 126.10 | 1,785,880 |
| Mar 1, 2024 | 123.05 | 125.00 | 121.00 | 124.85 | 124.85 | 3,550,147 |
| Feb 29, 2024 | 120.60 | 125.45 | 118.75 | 121.95 | 121.95 | 4,126,077 |
| Feb 28, 2024 | 123.75 | 125.45 | 120.15 | 120.70 | 120.70 | 3,279,887 |
| Feb 27, 2024 | 124.90 | 125.75 | 122.60 | 123.40 | 123.40 | 3,310,443 |
| Feb 26, 2024 | 127.65 | 128.30 | 124.25 | 124.85 | 124.85 | 3,786,355 |
| Feb 23, 2024 | 129.40 | 130.75 | 127.00 | 128.00 | 128.00 | 3,809,016 |
| Feb 22, 2024 | 129.15 | 129.25 | 125.65 | 129.00 | 129.00 | 2,011,738 |
| Feb 21, 2024 | 129.75 | 131.10 | 127.20 | 128.30 | 128.30 | 6,630,987 |
| Feb 20, 2024 | 129.25 | 130.50 | 128.20 | 129.50 | 129.50 | 2,728,550 |
| Feb 19, 2024 | 130.65 | 131.30 | 128.15 | 128.45 | 128.45 | 3,672,611 |
| Feb 16, 2024 | 129.95 | 132.60 | 129.60 | 130.15 | 130.15 | 4,940,231 |
| Feb 15, 2024 | 124.75 | 129.30 | 123.60 | 128.80 | 128.80 | 7,279,373 |
| Feb 14, 2024 | 120.85 | 124.30 | 119.50 | 123.00 | 123.00 | 3,896,441 |
| Feb 13, 2024 | 118.15 | 123.45 | 115.70 | 122.15 | 122.15 | 4,693,513 |
| Feb 12, 2024 | 124.85 | 125.50 | 117.05 | 118.15 | 118.15 | 3,014,072 |
| Feb 9, 2024 | 124.35 | 124.50 | 117.85 | 123.85 | 123.85 | 6,181,199 |
| Feb 8, 2024 | 125.50 | 127.25 | 123.10 | 124.30 | 124.30 | 6,496,404 |
| Feb 7, 2024 | 123.85 | 125.85 | 122.90 | 123.90 | 123.90 | 5,114,951 |
| Feb 6, 2024 | 122.85 | 122.85 | 119.10 | 121.95 | 121.95 | 4,848,394 |
| Feb 5, 2024 | 126.40 | 126.80 | 120.85 | 121.65 | 121.65 | 8,956,010 |
| Feb 2, 2024 | 121.60 | 128.25 | 120.15 | 125.45 | 125.45 | 8,786,651 |
| Feb 1, 2024 | 115.15 | 119.60 | 113.70 | 118.85 | 118.85 | 9,343,717 |
| Jan 31, 2024 | 109.64 | 114.95 | 109.05 | 114.46 | 114.46 | 5,918,370 |
| Jan 30, 2024 | 108.18 | 110.95 | 106.90 | 109.24 | 109.24 | 7,603,817 |
| Jan 29, 2024 | 107.65 | 109.48 | 105.44 | 107.52 | 107.52 | 8,876,044 |
| Jan 25, 2024 | 102.58 | 106.10 | 100.70 | 104.61 | 104.61 | 5,370,946 |
| Jan 24, 2024 | 99.31 | 102.60 | 97.80 | 102.14 | 102.14 | 6,334,415 |
| Jan 23, 2024 | 107.84 | 107.84 | 98.28 | 98.79 | 98.79 | 5,741,291 |
| Jan 19, 2024 | 99.26 | 102.51 | 98.87 | 102.14 | 102.14 | 6,789,803 |
| Jan 17, 2024 | 97.90 | 99.95 | 96.35 | 97.24 | 97.24 | 6,083,322 |
| Jan 16, 2024 | 98.59 | 100.00 | 96.82 | 98.28 | 98.28 | 6,918,172 |
| Jan 15, 2024 | 98.50 | 99.60 | 97.80 | 98.20 | 98.20 | 5,008,982 |
| Jan 12, 2024 | 95.26 | 98.60 | 94.70 | 97.72 | 97.72 | 3,865,061 |
| Jan 11, 2024 | 95.10 | 95.95 | 94.21 | 94.79 | 94.79 | 3,296,884 |
| Jan 10, 2024 | 94.96 | 95.19 | 93.40 | 94.40 | 94.40 | 5,279,196 |
| Jan 9, 2024 | 96.15 | 96.77 | 94.55 | 94.96 | 94.96 | 3,988,939 |
| Jan 8, 2024 | 97.63 | 97.63 | 94.77 | 95.00 | 95.00 | 6,375,046 |
| Jan 5, 2024 | 97.97 | 97.97 | 95.70 | 97.26 | 97.26 | 3,092,531 |
| Jan 4, 2024 | 96.65 | 97.84 | 96.44 | 97.37 | 97.37 | 5,486,472 |
| Jan 3, 2024 | 95.96 | 97.95 | 94.75 | 96.47 | 96.47 | 7,476,743 |
| Jan 2, 2024 | 97.88 | 98.87 | 96.10 | 97.02 | 97.02 | 5,791,828 |
| Jan 1, 2024 | 96.10 | 99.25 | 95.82 | 97.81 | 97.81 | 7,169,612 |
| Dec 29, 2023 | 96.67 | 96.67 | 94.85 | 95.79 | 95.79 | 8,548,898 |
| Dec 28, 2023 | 92.70 | 97.70 | 92.70 | 95.63 | 95.63 | 12,894,980 |
| Dec 27, 2023 | 89.08 | 92.10 | 89.05 | 91.77 | 91.77 | 6,201,267 |
| Dec 26, 2023 | 89.87 | 90.40 | 88.25 | 88.52 | 88.52 | 2,479,411 |
| Dec 22, 2023 | 90.32 | 90.44 | 88.35 | 89.22 | 89.22 | 2,236,416 |
| Dec 21, 2023 | 85.82 | 90.18 | 84.79 | 89.83 | 89.83 | 4,764,954 |
| Dec 20, 2023 | 91.81 | 92.20 | 86.30 | 86.81 | 86.81 | 3,860,770 |
| Dec 19, 2023 | 91.36 | 92.35 | 90.04 | 91.36 | 91.36 | 3,769,915 |
| Dec 18, 2023 | 91.39 | 92.19 | 90.37 | 91.36 | 91.36 | 2,209,166 |
| Dec 15, 2023 | 91.81 | 91.81 | 89.62 | 91.24 | 91.24 | 4,253,321 |
| Dec 14, 2023 | 89.89 | 90.74 | 89.27 | 89.91 | 89.91 | 3,588,771 |
| Dec 13, 2023 | 88.51 | 89.19 | 87.93 | 88.77 | 88.77 | 4,290,482 |
| Dec 12, 2023 | 89.00 | 89.81 | 87.76 | 88.19 | 88.19 | 4,999,850 |
| Dec 11, 2023 | 86.89 | 89.34 | 86.65 | 88.45 | 88.45 | 6,215,107 |
| Dec 8, 2023 | 87.24 | 88.10 | 84.65 | 86.55 | 86.55 | 4,944,385 |
| Dec 7, 2023 | 85.80 | 87.20 | 84.47 | 86.71 | 86.71 | 3,501,975 |
| Dec 6, 2023 | 85.68 | 86.45 | 84.85 | 85.44 | 85.44 | 6,039,270 |
| Dec 5, 2023 | 84.29 | 85.80 | 83.53 | 85.03 | 85.03 | 5,097,226 |
| Dec 4, 2023 | 83.00 | 84.60 | 82.33 | 83.73 | 83.73 | 9,820,530 |
| Dec 1, 2023 | 78.00 | 81.47 | 78.00 | 80.71 | 80.71 | 5,558,630 |
| Nov 30, 2023 | 79.07 | 79.89 | 77.25 | 77.55 | 77.55 | 4,092,397 |
| Nov 29, 2023 | 78.90 | 79.32 | 78.08 | 79.15 | 79.15 | 3,487,751 |
| Nov 28, 2023 | 76.00 | 79.59 | 75.60 | 78.56 | 78.56 | 5,141,900 |
| Nov 24, 2023 | 76.62 | 76.94 | 75.77 | 76.00 | 76.00 | 1,814,138 |
| Nov 23, 2023 | 76.52 | 77.14 | 76.30 | 76.56 | 76.56 | 1,689,221 |
| Nov 22, 2023 | 78.00 | 78.27 | 76.01 | 76.38 | 76.38 | 1,915,300 |
| Nov 21, 2023 | 78.67 | 79.25 | 77.53 | 78.03 | 78.03 | 3,126,331 |
| Nov 20, 2023 | 78.08 | 79.49 | 77.75 | 78.43 | 78.43 | 3,746,674 |
| Nov 17, 2023 | 78.03 | 78.37 | 76.25 | 77.95 | 77.95 | 6,410,659 |
| Nov 16, 2023 | 79.00 | 80.28 | 79.00 | 79.63 | 79.63 | 4,843,249 |
| Nov 15, 2023 | 80.01 | 80.85 | 78.76 | 78.97 | 78.97 | 5,423,449 |
| Nov 13, 2023 | 76.35 | 79.44 | 76.10 | 79.11 | 79.11 | 7,282,645 |
| Nov 10, 2023 | 75.99 | 76.40 | 75.51 | 76.22 | 76.22 | 977,557 |
| Nov 9, 2023 | 75.86 | 76.54 | 75.61 | 75.96 | 75.96 | 1,260,609 |
| Nov 8, 2023 | 76.69 | 76.85 | 75.49 | 75.78 | 75.78 | 2,358,723 |
| Nov 7, 2023 | 75.06 | 76.73 | 74.56 | 76.15 | 76.15 | 4,013,214 |
| Nov 6, 2023 | 75.07 | 75.53 | 74.71 | 74.90 | 74.90 | 2,273,074 |
| Nov 3, 2023 | 74.71 | 75.38 | 74.50 | 74.77 | 74.77 | 2,919,530 |
| Nov 2, 2023 | 73.76 | 75.40 | 73.48 | 74.28 | 74.28 | 2,568,519 |
| Nov 1, 2023 | 73.06 | 74.38 | 72.71 | 72.90 | 72.90 | 3,061,790 |
| Oct 31, 2023 | 73.21 | 74.27 | 72.81 | 73.00 | 73.00 | 2,760,518 |
| Oct 30, 2023 | 73.69 | 73.69 | 72.35 | 73.11 | 73.11 | 3,444,222 |
| Oct 27, 2023 | 71.93 | 74.12 | 70.92 | 73.16 | 73.16 | 4,540,224 |
| Oct 26, 2023 | 69.42 | 70.30 | 67.34 | 69.81 | 69.81 | 4,490,768 |
| Oct 25, 2023 | 69.93 | 71.40 | 68.52 | 69.45 | 69.45 | 4,822,697 |
| Oct 23, 2023 | 72.41 | 73.65 | 69.05 | 69.70 | 69.70 | 5,102,422 |
| Oct 20, 2023 | 73.99 | 74.59 | 71.85 | 72.27 | 72.27 | 4,083,249 |
| Oct 19, 2023 | 74.00 | 75.05 | 73.40 | 74.00 | 74.00 | 4,958,341 |
| Oct 18, 2023 | 76.65 | 77.20 | 74.06 | 74.23 | 74.23 | 3,824,588 |
| Oct 17, 2023 | 75.98 | 76.15 | 75.29 | 75.79 | 75.79 | 2,044,706 |
| Oct 16, 2023 | 75.01 | 76.12 | 74.84 | 75.28 | 75.28 | 2,854,107 |
| Oct 13, 2023 | 75.10 | 75.78 | 74.61 | 75.25 | 75.25 | 2,562,977 |
| Oct 12, 2023 | 76.88 | 77.10 | 75.40 | 75.79 | 75.79 | 1,889,329 |
| Oct 11, 2023 | 75.84 | 77.84 | 75.50 | 76.02 | 76.02 | 5,071,374 |
| Oct 10, 2023 | 73.52 | 75.59 | 73.52 | 75.25 | 75.25 | 4,009,170 |
| Oct 9, 2023 | 75.91 | 75.91 | 72.85 | 73.36 | 73.36 | 6,645,536 |
| Oct 6, 2023 | 77.50 | 78.20 | 76.01 | 76.75 | 76.75 | 5,289,803 |
| Oct 5, 2023 | 80.84 | 81.00 | 76.35 | 77.11 | 77.11 | 10,365,410 |
| Oct 4, 2023 | 83.39 | 83.39 | 79.35 | 79.80 | 79.80 | 9,256,228 |
| Oct 3, 2023 | 80.38 | 83.45 | 79.80 | 83.21 | 83.21 | 6,012,353 |
| Sep 29, 2023 | 80.38 | 80.99 | 79.51 | 80.20 | 80.20 | 2,038,829 |
| Sep 28, 2023 | 81.65 | 82.60 | 79.25 | 79.63 | 79.63 | 7,024,176 |
| Sep 27, 2023 | 79.92 | 81.85 | 79.50 | 81.52 | 81.52 | 3,839,589 |
| Sep 26, 2023 | 80.39 | 81.35 | 79.07 | 79.34 | 79.34 | 5,591,911 |
| Sep 25, 2023 | 77.66 | 80.55 | 76.55 | 80.23 | 80.23 | 5,323,041 |
| Sep 22, 2023 | 75.62 | 77.79 | 75.08 | 77.49 | 77.49 | 5,664,823 |
| Sep 21, 2023 | 76.52 | 78.27 | 74.60 | 75.00 | 75.00 | 3,874,114 |
| Sep 20, 2023 | 76.89 | 77.65 | 75.31 | 76.33 | 76.33 | 3,357,007 |
| Sep 18, 2023 | 74.01 | 79.05 | 73.90 | 76.89 | 76.89 | 11,034,330 |
| Sep 15, 2023 | 74.00 | 74.82 | 72.88 | 74.15 | 74.15 | 6,954,856 |
| Sep 14, 2023 | 72.95 | 74.19 | 71.92 | 73.73 | 73.73 | 5,124,125 |
| Sep 13, 2023 | 66.83 | 73.15 | 66.48 | 72.54 | 72.54 | 9,498,666 |
| Sep 12, 2023 | 69.15 | 69.72 | 66.25 | 66.83 | 66.83 | 6,871,883 |
| Sep 11, 2023 | 67.12 | 69.45 | 67.00 | 69.19 | 69.19 | 4,550,556 |
| Sep 8, 2023 | 66.84 | 67.30 | 66.27 | 66.84 | 66.84 | 3,303,275 |
| Sep 7, 2023 | 65.80 | 67.15 | 65.70 | 66.63 | 66.63 | 3,290,658 |
| Sep 6, 2023 | 67.34 | 67.45 | 65.51 | 65.73 | 65.73 | 2,483,762 |
| Sep 5, 2023 | 67.94 | 68.63 | 66.66 | 67.34 | 67.34 | 5,408,172 |
| Sep 4, 2023 | 65.72 | 67.80 | 65.70 | 67.43 | 67.43 | 5,509,655 |
| Sep 1, 2023 | 63.00 | 66.19 | 62.51 | 65.34 | 65.34 | 10,519,850 |
| Aug 31, 2023 | 63.46 | 63.75 | 62.58 | 63.00 | 63.00 | 2,447,181 |
| Aug 30, 2023 | 62.82 | 63.85 | 62.82 | 63.45 | 63.45 | 3,526,922 |
| Aug 29, 2023 | 62.81 | 63.10 | 62.48 | 62.98 | 62.98 | 2,407,757 |
| Aug 28, 2023 | 61.75 | 63.25 | 61.35 | 62.50 | 62.50 | 3,550,300 |
| Aug 25, 2023 | 62.35 | 62.50 | 61.13 | 61.55 | 61.55 | 2,437,429 |
| Aug 24, 2023 | 63.56 | 64.15 | 62.40 | 62.81 | 62.81 | 4,043,307 |
| Aug 23, 2023 | 62.45 | 63.65 | 62.45 | 63.36 | 63.36 | 4,007,523 |
| Aug 22, 2023 | 62.33 | 62.72 | 62.30 | 62.47 | 62.47 | 1,344,088 |
| Aug 21, 2023 | 62.98 | 63.10 | 62.15 | 62.33 | 62.33 | 2,315,645 |
| Aug 18, 2023 | 63.65 | 64.00 | 62.44 | 62.89 | 62.89 | 3,275,431 |
| Aug 17, 2023 | 61.55 | 63.90 | 61.55 | 63.22 | 63.22 | 5,500,159 |
| Aug 16, 2023 | 61.80 | 62.30 | 61.50 | 61.70 | 61.70 | 2,307,315 |
| Aug 14, 2023 | 62.45 | 62.51 | 60.57 | 62.35 | 62.35 | 2,150,201 |
| Aug 11, 2023 | 61.26 | 63.24 | 61.15 | 62.51 | 62.51 | 3,240,945 |
| Aug 10, 2023 | 61.74 | 62.09 | 60.71 | 61.22 | 61.22 | 3,426,218 |
| Aug 9, 2023 | 62.08 | 62.25 | 60.91 | 61.52 | 61.52 | 2,811,093 |
| Aug 8, 2023 | 60.60 | 62.34 | 60.30 | 62.14 | 62.14 | 4,626,905 |
| Aug 7, 2023 | 60.01 | 61.00 | 59.80 | 60.40 | 60.40 | 2,006,190 |
| Aug 4, 2023 | 59.63 | 60.60 | 59.31 | 59.91 | 59.91 | 2,877,248 |
| Aug 3, 2023 | 59.74 | 60.01 | 58.72 | 59.42 | 59.42 | 3,078,692 |
| Jul 28, 2023 | 62.50 | 62.85 | 61.51 | 61.94 | 61.94 | 3,585,303 |
| Jul 26, 2023 | 60.92 | 63.79 | 60.15 | 63.21 | 63.21 | 8,333,067 |
| Jul 24, 2023 | 63.00 | 63.77 | 61.95 | 62.10 | 62.10 | 2,824,894 |
| Jul 21, 2023 | 63.85 | 64.29 | 62.32 | 62.59 | 62.59 | 3,766,878 |
| Jul 20, 2023 | 64.30 | 65.15 | 63.62 | 63.85 | 63.85 | 6,544,771 |
| Jul 19, 2023 | 61.80 | 64.55 | 61.61 | 64.17 | 64.17 | 8,142,841 |
| Jul 17, 2023 | 60.72 | 62.79 | 60.41 | 62.34 | 62.34 | 2,675,474 |
| Jul 14, 2023 | 60.00 | 60.95 | 59.13 | 60.69 | 60.69 | 3,736,100 |
| Jul 10, 2023 | 60.70 | 62.38 | 60.03 | 60.59 | 60.59 | 8,303,813 |
| Jul 7, 2023 | 58.85 | 61.04 | 57.56 | 60.42 | 60.42 | 5,234,893 |
| Jun 30, 2023 | 50.51 | 51.75 | 50.51 | 51.66 | 51.66 | 3,372,533 |
| Jun 28, 2023 | 50.85 | 51.14 | 50.30 | 50.44 | 50.44 | 2,008,404 |
| Jun 27, 2023 | 50.55 | 50.96 | 50.40 | 50.85 | 50.85 | 1,523,878 |
| Jun 26, 2023 | 50.46 | 50.57 | 49.70 | 50.30 | 50.30 | 2,016,878 |
| Jun 23, 2023 | 0.65 Dividend | |||||
| Jun 23, 2023 | 50.93 | 50.93 | 50.16 | 50.55 | 50.55 | 2,380,349 |
| Jun 22, 2023 | 53.12 | 53.20 | 50.81 | 50.99 | 50.34 | 4,231,111 |
| Jun 21, 2023 | 51.96 | 53.23 | 51.83 | 52.88 | 52.21 | 3,990,912 |
| Jun 20, 2023 | 51.77 | 52.20 | 51.45 | 51.89 | 51.23 | 2,194,561 |
| Jun 19, 2023 | 51.24 | 52.49 | 51.24 | 51.98 | 51.32 | 2,182,535 |
| Jun 16, 2023 | 50.56 | 52.40 | 50.56 | 51.49 | 50.83 | 3,477,622 |
| Jun 15, 2023 | 51.66 | 52.05 | 50.17 | 50.37 | 49.73 | 4,005,507 |
| Jun 14, 2023 | 52.11 | 52.25 | 51.10 | 51.70 | 51.04 | 1,679,565 |
| Jun 13, 2023 | 51.80 | 52.19 | 51.51 | 51.99 | 51.33 | 2,834,589 |
| Jun 12, 2023 | 51.31 | 51.74 | 50.93 | 51.58 | 50.92 | 2,075,142 |
| Jun 9, 2023 | 52.28 | 52.28 | 51.22 | 51.37 | 50.72 | 3,251,884 |
| Jun 8, 2023 | 52.31 | 52.67 | 51.76 | 51.99 | 51.33 | 3,129,422 |
| Jun 7, 2023 | 52.01 | 52.43 | 52.01 | 52.33 | 51.66 | 1,540,526 |
| Jun 6, 2023 | 52.21 | 52.30 | 51.56 | 52.00 | 51.34 | 1,338,624 |
| Jun 5, 2023 | 52.45 | 52.80 | 52.01 | 52.09 | 51.43 | 1,715,561 |
| Jun 2, 2023 | 51.67 | 52.48 | 51.67 | 52.28 | 51.61 | 2,652,089 |
| Jun 1, 2023 | 51.65 | 52.25 | 51.57 | 51.71 | 51.05 | 3,624,647 |
| May 31, 2023 | 51.24 | 51.95 | 50.95 | 51.85 | 51.19 | 1,831,628 |
| May 30, 2023 | 50.76 | 51.55 | 50.66 | 51.44 | 50.78 | 3,304,527 |
| May 26, 2023 | 49.67 | 50.48 | 49.67 | 50.36 | 49.72 | 2,501,584 |
| May 25, 2023 | 49.91 | 50.07 | 49.37 | 49.66 | 49.03 | 3,288,254 |
| May 24, 2023 | 50.12 | 50.78 | 49.82 | 49.95 | 49.31 | 2,828,801 |
| May 23, 2023 | 50.60 | 50.91 | 50.33 | 50.64 | 49.99 | 3,231,814 |
| May 22, 2023 | 49.66 | 50.75 | 49.66 | 50.56 | 49.92 | 7,471,057 |
| May 19, 2023 | 48.56 | 49.55 | 48.36 | 49.26 | 48.63 | 3,643,709 |
| May 17, 2023 | 49.20 | 49.49 | 48.51 | 49.33 | 48.70 | 1,866,091 |
| May 16, 2023 | 49.39 | 49.83 | 48.82 | 48.99 | 48.37 | 2,249,415 |
| May 15, 2023 | 48.36 | 49.10 | 48.25 | 48.93 | 48.31 | 2,556,708 |
| May 12, 2023 | 48.78 | 48.78 | 48.07 | 48.57 | 47.95 | 2,027,659 |
| May 11, 2023 | 48.97 | 49.25 | 48.41 | 48.51 | 47.89 | 3,112,396 |
| May 10, 2023 | 49.70 | 50.04 | 47.90 | 48.49 | 47.87 | 8,524,703 |
| May 9, 2023 | 52.28 | 52.50 | 50.10 | 50.29 | 49.65 | 4,405,486 |
| May 8, 2023 | 51.85 | 52.68 | 50.65 | 52.10 | 51.44 | 5,492,025 |
| May 5, 2023 | 53.32 | 53.82 | 52.17 | 52.41 | 51.74 | 2,803,324 |
| May 4, 2023 | 52.65 | 53.46 | 52.51 | 53.32 | 52.64 | 3,262,758 |
| May 3, 2023 | 51.75 | 52.94 | 51.75 | 52.57 | 51.90 | 3,794,133 |
| May 2, 2023 | 52.40 | 53.08 | 52.40 | 52.77 | 52.10 | 2,323,652 |
| Apr 28, 2023 | 50.58 | 52.42 | 50.52 | 52.24 | 51.57 | 4,560,888 |
| Apr 27, 2023 | 50.16 | 50.54 | 49.99 | 50.37 | 49.73 | 2,776,789 |
| Apr 26, 2023 | 49.61 | 50.43 | 49.30 | 50.23 | 49.59 | 3,180,068 |
Related Tickers
UCOBANK.BO UCO Bank
57.03
+0.49%
MAHABANK.BO Bank of Maharashtra
67.62
+3.65%
BANKBARODA.BO Bank of Baroda Limited
268.15
-0.20%
IDFCFIRSTB.BO IDFC First Bank Limited
84.84
+1.69%
BANKINDIA.BO Bank of India Limited
150.30
-0.03%
UCOBANK.NS UCO Bank
57.00
+0.35%
IOB.BO Indian Overseas Bank
66.76
-0.15%
PSB.BO Punjab & Sind Bank
61.93
+0.21%
IDBI.NS IDBI Bank Limited
88.60
+0.62%
RBLBANK.BO RBL Bank Limited
265.55
+1.07%