NIFTY PSU BANK (^CNXPSUBANK)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 10:57AM IST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 7,476.30 | 7,487.15 | 7,421.10 | 7,427.75 | 7,427.75 | - |
| 20 June 2024 | 7,499.25 | 7,535.15 | 7,459.20 | 7,469.60 | 7,469.60 | 1,876,900 |
| 19 June 2024 | 7,497.20 | 7,569.25 | 7,427.45 | 7,489.95 | 7,489.95 | 2,726,800 |
| 18 June 2024 | 7,493.65 | 7,522.20 | 7,469.65 | 7,482.90 | 7,482.90 | 1,517,300 |
| 14 June 2024 | 7,442.75 | 7,481.70 | 7,407.55 | 7,464.15 | 7,464.15 | 1,615,400 |
| 13 June 2024 | 7,489.15 | 7,496.70 | 7,390.80 | 7,424.60 | 7,424.60 | 1,855,200 |
| 12 June 2024 | 7,362.75 | 7,455.20 | 7,341.75 | 7,429.55 | 7,429.55 | 2,464,700 |
| 11 June 2024 | 7,366.25 | 7,400.70 | 7,312.00 | 7,344.60 | 7,344.60 | 1,675,100 |
| 10 June 2024 | 7,332.20 | 7,445.90 | 7,322.95 | 7,333.85 | 7,333.85 | 2,124,100 |
| 07 June 2024 | 7,231.75 | 7,287.10 | 7,166.90 | 7,281.90 | 7,281.90 | 2,150,400 |
| 06 June 2024 | 7,092.75 | 7,324.45 | 7,067.40 | 7,193.70 | 7,193.70 | 3,513,000 |
| 05 June 2024 | 6,977.30 | 7,017.55 | 6,524.00 | 6,989.75 | 6,989.75 | 5,714,900 |
| 04 June 2024 | 7,947.90 | 7,947.90 | 6,443.85 | 6,794.25 | 6,794.25 | 9,553,400 |
| 03 June 2024 | 7,756.35 | 8,053.30 | 7,670.95 | 8,006.15 | 8,006.15 | 7,161,500 |
| 31 May 2024 | 7,336.35 | 7,410.55 | 7,225.60 | 7,386.00 | 7,386.00 | 5,848,700 |
| 30 May 2024 | 7,310.45 | 7,406.05 | 7,274.05 | 7,292.40 | 7,292.40 | 1,957,600 |
| 29 May 2024 | 7,328.00 | 7,404.40 | 7,303.25 | 7,325.30 | 7,325.30 | 2,217,600 |
| 28 May 2024 | 7,475.15 | 7,520.70 | 7,303.80 | 7,361.10 | 7,361.10 | 2,920,200 |
| 27 May 2024 | 7,387.55 | 7,514.50 | 7,324.70 | 7,456.75 | 7,456.75 | 4,767,600 |
| 24 May 2024 | 7,358.80 | 7,433.85 | 7,344.55 | 7,359.05 | 7,359.05 | 1,978,700 |
| 23 May 2024 | 7,289.45 | 7,428.70 | 7,281.20 | 7,364.95 | 7,364.95 | 2,386,400 |
| 22 May 2024 | 7,280.35 | 7,300.15 | 7,185.30 | 7,240.30 | 7,240.30 | 2,042,200 |
| 21 May 2024 | 7,162.10 | 7,286.10 | 7,126.20 | 7,264.75 | 7,264.75 | 2,414,800 |
| 17 May 2024 | 7,117.20 | 7,154.60 | 7,084.30 | 7,109.25 | 7,109.25 | 1,384,500 |
| 16 May 2024 | 7,201.75 | 7,205.95 | 6,993.90 | 7,097.55 | 7,097.55 | 2,253,200 |
| 15 May 2024 | 7,115.40 | 7,207.80 | 7,110.80 | 7,160.75 | 7,160.75 | 2,100,300 |
| 14 May 2024 | 7,028.50 | 7,078.90 | 6,981.95 | 7,060.15 | 7,060.15 | 1,434,600 |
| 13 May 2024 | 7,065.80 | 7,072.50 | 6,838.20 | 6,987.30 | 6,987.30 | 2,418,100 |
| 10 May 2024 | 7,162.85 | 7,178.20 | 7,017.00 | 7,074.35 | 7,074.35 | 2,023,700 |
| 09 May 2024 | 7,211.30 | 7,251.15 | 7,079.35 | 7,095.20 | 7,095.20 | 2,662,500 |
| 08 May 2024 | 7,098.65 | 7,270.10 | 7,088.90 | 7,147.60 | 7,147.60 | 2,380,100 |
| 07 May 2024 | 7,296.95 | 7,300.20 | 7,032.80 | 7,085.45 | 7,085.45 | 2,407,200 |
| 06 May 2024 | 7,565.35 | 7,567.05 | 7,202.40 | 7,252.85 | 7,252.85 | 3,331,000 |
| 03 May 2024 | 7,640.30 | 7,640.30 | 7,459.10 | 7,528.70 | 7,528.70 | 1,973,300 |
| 02 May 2024 | 7,622.05 | 7,657.80 | 7,574.30 | 7,586.15 | 7,586.15 | 1,837,600 |
| 30 Apr 2024 | 7,589.80 | 7,685.95 | 7,526.40 | 7,605.60 | 7,605.60 | 3,499,400 |
| 29 Apr 2024 | 7,432.15 | 7,589.80 | 7,364.80 | 7,569.05 | 7,569.05 | 3,595,800 |
| 26 Apr 2024 | 7,436.60 | 7,470.65 | 7,364.30 | 7,380.05 | 7,380.05 | 2,659,300 |
| 25 Apr 2024 | 7,128.75 | 7,421.20 | 7,123.55 | 7,403.15 | 7,403.15 | 3,145,300 |
| 24 Apr 2024 | 7,187.30 | 7,193.90 | 7,121.55 | 7,133.90 | 7,133.90 | 888,200 |
| 23 Apr 2024 | 7,200.90 | 7,208.00 | 7,134.25 | 7,150.00 | 7,150.00 | 1,439,300 |
| 22 Apr 2024 | 7,007.10 | 7,166.15 | 7,000.95 | 7,146.15 | 7,146.15 | 1,793,000 |
| 19 Apr 2024 | 6,862.75 | 6,958.30 | 6,768.75 | 6,933.25 | 6,933.25 | 1,476,800 |
| 18 Apr 2024 | 6,999.75 | 7,087.15 | 6,931.85 | 6,953.35 | 6,953.35 | 1,372,800 |
| 16 Apr 2024 | 7,002.00 | 7,050.65 | 6,941.25 | 6,966.25 | 6,966.25 | 1,489,000 |
| 15 Apr 2024 | 7,078.55 | 7,152.30 | 6,963.00 | 7,056.10 | 7,056.10 | 1,777,200 |
| 12 Apr 2024 | 7,264.30 | 7,322.45 | 7,188.75 | 7,198.70 | 7,198.70 | 1,426,100 |
| 10 Apr 2024 | 7,198.40 | 7,315.65 | 7,169.30 | 7,290.35 | 7,290.35 | 1,675,400 |
| 09 Apr 2024 | 7,263.75 | 7,285.55 | 7,137.40 | 7,180.75 | 7,180.75 | 1,297,900 |
| 08 Apr 2024 | 7,325.65 | 7,337.10 | 7,234.70 | 7,241.25 | 7,241.25 | 1,498,700 |
| 05 Apr 2024 | 7,253.65 | 7,330.80 | 7,215.60 | 7,306.35 | 7,306.35 | 2,076,000 |
| 04 Apr 2024 | 7,371.80 | 7,375.40 | 7,219.95 | 7,252.90 | 7,252.90 | 2,661,300 |
| 03 Apr 2024 | 7,164.85 | 7,329.00 | 7,117.90 | 7,303.85 | 7,303.85 | 3,239,300 |
| 02 Apr 2024 | 7,117.50 | 7,185.50 | 7,086.85 | 7,176.05 | 7,176.05 | 1,780,900 |
| 01 Apr 2024 | 7,049.70 | 7,125.00 | 7,040.35 | 7,113.25 | 7,113.25 | 1,991,600 |
| 28 Mar 2024 | 6,862.95 | 7,059.45 | 6,862.85 | 7,007.25 | 7,007.25 | 2,552,900 |
| 27 Mar 2024 | 6,909.90 | 6,935.45 | 6,807.15 | 6,828.55 | 6,828.55 | 1,740,700 |
| 26 Mar 2024 | 6,873.95 | 6,921.40 | 6,845.55 | 6,895.65 | 6,895.65 | 1,282,700 |
| 22 Mar 2024 | 6,831.05 | 6,909.95 | 6,810.60 | 6,888.50 | 6,888.50 | 1,533,700 |
| 21 Mar 2024 | 6,770.70 | 6,868.15 | 6,765.95 | 6,822.65 | 6,822.65 | 1,470,500 |
| 20 Mar 2024 | 6,698.65 | 6,738.45 | 6,561.40 | 6,679.70 | 6,679.70 | 1,776,300 |
| 19 Mar 2024 | 6,779.10 | 6,815.40 | 6,660.50 | 6,676.50 | 6,676.50 | 1,482,600 |
| 18 Mar 2024 | 6,753.40 | 6,829.00 | 6,699.45 | 6,782.55 | 6,782.55 | 1,533,300 |
| 15 Mar 2024 | 6,779.80 | 6,855.20 | 6,574.40 | 6,761.00 | 6,761.00 | 3,186,800 |
| 14 Mar 2024 | 6,709.20 | 6,847.10 | 6,641.25 | 6,784.65 | 6,784.65 | 2,695,400 |
| 13 Mar 2024 | 7,054.55 | 7,088.25 | 6,683.15 | 6,737.45 | 6,737.45 | 3,200,100 |
| 12 Mar 2024 | 7,216.10 | 7,252.55 | 7,017.65 | 7,039.00 | 7,039.00 | 2,144,700 |
| 11 Mar 2024 | 7,369.15 | 7,418.75 | 7,205.00 | 7,225.00 | 7,225.00 | 2,235,100 |
| 07 Mar 2024 | 7,349.70 | 7,409.00 | 7,304.95 | 7,341.25 | 7,341.25 | 2,026,900 |
| 06 Mar 2024 | 7,323.10 | 7,369.85 | 7,154.25 | 7,324.80 | 7,324.80 | 3,692,300 |
| 05 Mar 2024 | 7,125.10 | 7,333.10 | 7,113.40 | 7,321.95 | 7,321.95 | 4,371,700 |
| 04 Mar 2024 | 7,153.65 | 7,166.70 | 7,090.45 | 7,139.50 | 7,139.50 | 1,543,200 |
| 01 Mar 2024 | 6,978.85 | 7,090.35 | 6,952.35 | 7,080.75 | 7,080.75 | 1,788,300 |
| 29 Feb 2024 | 6,845.65 | 6,981.75 | 6,759.10 | 6,929.85 | 6,929.85 | 7,426,800 |
| 28 Feb 2024 | 7,002.40 | 7,026.00 | 6,790.25 | 6,840.60 | 6,840.60 | 2,225,200 |
| 27 Feb 2024 | 7,054.45 | 7,079.80 | 6,944.05 | 7,001.40 | 7,001.40 | 1,712,200 |
| 26 Feb 2024 | 7,063.90 | 7,110.40 | 7,021.25 | 7,040.65 | 7,040.65 | 1,587,900 |
| 23 Feb 2024 | 7,183.00 | 7,245.95 | 7,059.10 | 7,076.05 | 7,076.05 | 2,096,500 |
| 22 Feb 2024 | 7,174.40 | 7,177.80 | 7,035.85 | 7,158.60 | 7,158.60 | 2,253,900 |
| 21 Feb 2024 | 7,135.10 | 7,253.05 | 7,129.05 | 7,143.75 | 7,143.75 | 3,013,300 |
| 20 Feb 2024 | 7,110.50 | 7,150.40 | 7,081.85 | 7,101.20 | 7,101.20 | 1,744,300 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 7,202.65 | 7,281.75 | 7,118.15 | 7,135.00 | 7,135.00 | 3,875,900 |
| 15 Feb 2024 | 6,987.85 | 7,169.60 | 6,958.15 | 7,160.80 | 7,160.80 | 4,969,300 |
| 14 Feb 2024 | 6,620.05 | 6,959.05 | 6,602.65 | 6,934.15 | 6,934.15 | 3,577,300 |
| 13 Feb 2024 | 6,648.25 | 6,762.50 | 6,527.20 | 6,716.55 | 6,716.55 | 4,285,000 |
| 12 Feb 2024 | 6,981.65 | 6,984.55 | 6,583.80 | 6,637.05 | 6,637.05 | 3,709,200 |
| 09 Feb 2024 | 6,906.85 | 6,961.45 | 6,674.20 | 6,944.95 | 6,944.95 | 5,168,000 |
| 08 Feb 2024 | 6,839.90 | 7,035.40 | 6,785.55 | 6,878.50 | 6,878.50 | 7,620,400 |
| 07 Feb 2024 | 6,634.80 | 6,788.65 | 6,628.05 | 6,743.80 | 6,743.80 | 11,632,200 |
| 06 Feb 2024 | 6,612.20 | 6,614.90 | 6,468.40 | 6,556.30 | 6,556.30 | 7,224,400 |
| 05 Feb 2024 | 6,622.05 | 6,714.55 | 6,537.85 | 6,582.00 | 6,582.00 | 11,019,700 |
| 02 Feb 2024 | 6,543.30 | 6,699.35 | 6,524.25 | 6,609.75 | 6,609.75 | 8,161,400 |
| 01 Feb 2024 | 6,304.40 | 6,500.10 | 6,217.15 | 6,466.45 | 6,466.45 | 7,028,400 |
| 31 Jan 2024 | 6,146.35 | 6,310.35 | 6,082.65 | 6,271.65 | 6,271.65 | 6,052,000 |
| 30 Jan 2024 | 6,092.15 | 6,216.55 | 6,054.75 | 6,132.45 | 6,132.45 | 3,709,700 |
| 29 Jan 2024 | 5,990.60 | 6,104.20 | 5,972.85 | 6,073.90 | 6,073.90 | 4,058,900 |
| 25 Jan 2024 | 5,931.15 | 6,009.55 | 5,870.25 | 5,929.70 | 5,929.70 | 3,255,900 |
| 24 Jan 2024 | 5,832.10 | 5,945.10 | 5,719.35 | 5,922.25 | 5,922.25 | 3,808,600 |
| 23 Jan 2024 | 6,093.65 | 6,123.25 | 5,757.75 | 5,806.85 | 5,806.85 | 4,572,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.