Australia markets open in 2 hours 49 minutes

SBI PSU (0P0001BB91.BO)

BSE - BSE Delayed price. Currency in INR
Add to watchlist
32.71-0.15 (-0.47%)
At close: 01:30AM IST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 202432.7132.7132.7132.7132.71-
21 May 202432.8632.8632.8632.8632.86-
17 May 202431.7331.7331.7331.7331.73-
16 May 202431.3331.3331.3331.3331.33-
15 May 202431.2531.2531.2531.2531.25-
14 May 202430.8930.8930.8930.8930.89-
13 May 202430.1830.1830.1830.1830.18-
10 May 202430.3530.3530.3530.3530.35-
09 May 202430.0330.0330.0330.0330.03-
08 May 202430.9030.9030.9030.9030.90-
07 May 202430.3530.3530.3530.3530.35-
06 May 202431.0731.0731.0731.0731.07-
03 May 202431.8331.8331.8331.8331.83-
02 May 202431.8231.8231.8231.8231.82-
30 Apr 202431.4231.4231.4231.4231.42-
29 Apr 202431.4131.4131.4131.4131.41-
26 Apr 202431.1931.1931.1931.1931.19-
25 Apr 202430.9230.9230.9230.9230.92-
24 Apr 202430.3930.3930.3930.3930.39-
23 Apr 202429.9729.9729.9729.9729.97-
22 Apr 202429.8329.8329.8329.8329.83-
19 Apr 202429.4729.4729.4729.4729.47-
18 Apr 202429.3929.3929.3929.3929.39-
16 Apr 202429.7229.7229.7229.7229.72-
15 Apr 202429.6229.6229.6229.6229.62-
12 Apr 202429.9729.9729.9729.9729.97-
10 Apr 202430.2030.2030.2030.2030.20-
09 Apr 202429.9629.9629.9629.9629.96-
08 Apr 202429.8929.8929.8929.8929.89-
05 Apr 202429.7629.7629.7629.7629.76-
04 Apr 202429.5429.5429.5429.5429.54-
03 Apr 202429.6429.6429.6429.6429.64-
02 Apr 202429.3129.3129.3129.3129.31-
01 Apr 202428.9428.9428.9428.9428.94-
28 Mar 202428.2228.2228.2228.2228.22-
27 Mar 202427.8627.8627.8627.8627.86-
26 Mar 202427.9527.9527.9527.9527.95-
22 Mar 202427.7327.7327.7327.7327.73-
21 Mar 202427.5927.5927.5927.5927.59-
20 Mar 202426.7726.7726.7726.7726.77-
19 Mar 202426.6726.6726.6726.6726.67-
18 Mar 202427.0427.0427.0427.0427.04-
15 Mar 202427.0227.0227.0227.0227.02-
14 Mar 202427.3527.3527.3527.3527.35-
13 Mar 202426.6926.6926.6926.6926.69-
12 Mar 202428.5128.5128.5128.5128.51-
11 Mar 202429.2029.2029.2029.2029.20-
07 Mar 202429.6629.6629.6629.6629.66-
06 Mar 202429.5929.5929.5929.5929.59-
05 Mar 202429.8329.8329.8329.8329.83-
04 Mar 202429.5629.5629.5629.5629.56-
01 Mar 202429.0129.0129.0129.0129.01-
29 Feb 202428.3728.3728.3728.3728.37-
28 Feb 202428.1228.1228.1228.1228.12-
27 Feb 202428.6928.6928.6928.6928.69-
26 Feb 202428.8728.8728.8728.8728.87-
23 Feb 202428.9628.9628.9628.9628.96-
22 Feb 202429.1129.1129.1129.1129.11-
21 Feb 202428.8428.8428.8428.8428.84-
20 Feb 202429.2729.2729.2729.2729.27-
19 Feb 202429.1829.1829.1829.1829.18-
16 Feb 202429.1929.1929.1929.1929.19-
15 Feb 202429.3229.3229.3229.3229.32-
14 Feb 202428.5828.5828.5828.5828.58-
13 Feb 202427.5027.5027.5027.5027.50-
12 Feb 202427.3127.3127.3127.3127.31-
09 Feb 202428.8428.8428.8428.8428.84-
08 Feb 202429.2929.2929.2929.2929.29-
07 Feb 202429.0929.0929.0929.0929.09-
06 Feb 202429.0329.0329.0329.0329.03-
05 Feb 202428.9128.9128.9128.9128.91-
02 Feb 202428.7428.7428.7428.7428.74-
01 Feb 202428.0728.0728.0728.0728.07-
31 Jan 202427.5827.5827.5827.5827.58-
30 Jan 202427.0727.0727.0727.0727.07-
29 Jan 202427.1327.1327.1327.1327.13-
25 Jan 202426.4426.4426.4426.4426.44-
24 Jan 202425.9925.9925.9925.9925.99-
23 Jan 202425.2125.2125.2125.2125.21-
19 Jan 202425.7925.7925.7925.7925.79-
18 Jan 202425.0425.0425.0425.0425.04-
17 Jan 202425.1725.1725.1725.1725.17-
16 Jan 202425.3025.3025.3025.3025.30-
15 Jan 202425.2925.2925.2925.2925.29-
12 Jan 202424.9724.9724.9724.9724.97-
11 Jan 202424.8124.8124.8124.8124.81-
10 Jan 202424.7524.7524.7524.7524.75-
09 Jan 202424.8024.8024.8024.8024.80-
08 Jan 202424.7224.7224.7224.7224.72-
05 Jan 202425.1125.1125.1125.1125.11-
04 Jan 202425.1325.1325.1325.1325.13-
03 Jan 202424.8124.8124.8124.8124.81-
02 Jan 202424.8524.8524.8524.8524.85-
01 Jan 202424.8924.8924.8924.8924.89-
29 Dec 202324.6724.6724.6724.6724.67-
28 Dec 202324.7424.7424.7424.7424.74-
27 Dec 202324.0224.0224.0224.0224.02-
26 Dec 202323.8023.8023.8023.8023.80-
22 Dec 202323.4223.4223.4223.4223.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...