Punjab National Bank (BOM:532461)
India · Delayed Price · Currency is INR 122.90
+2.80 (2.33%)
At close: Oct 31, 2025
Punjab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 123.15 | 124.50 | 122.60 | 123.45 | 123.45 | 0.45% | 1,267,854 |
| Oct 31, 2025 | 120.25 | 124.00 | 120.00 | 122.90 | 122.90 | 2.33% | 3,476,372 |
| Oct 30, 2025 | 120.80 | 121.85 | 119.70 | 120.10 | 120.10 | -0.87% | 1,468,883 |
| Oct 29, 2025 | 121.00 | 122.35 | 120.80 | 121.15 | 121.15 | - | 1,575,683 |
| Oct 28, 2025 | 120.10 | 121.45 | 119.15 | 121.15 | 121.15 | 1.13% | 2,073,226 |
| Oct 27, 2025 | 117.50 | 120.35 | 117.00 | 119.80 | 119.80 | 2.48% | 639,619 |
| Oct 24, 2025 | 118.55 | 118.70 | 116.35 | 116.90 | 116.90 | -1.02% | 1,233,110 |
| Oct 23, 2025 | 118.00 | 120.15 | 117.70 | 118.10 | 118.10 | 0.34% | 2,043,508 |
| Oct 21, 2025 | 118.10 | 118.90 | 117.25 | 117.70 | 117.70 | -0.34% | 608,649 |
| Oct 20, 2025 | 114.15 | 119.20 | 114.15 | 118.10 | 118.10 | 3.82% | 3,214,137 |
| Oct 17, 2025 | 116.25 | 116.70 | 112.80 | 113.75 | 113.75 | -2.02% | 653,614 |
| Oct 16, 2025 | 116.50 | 117.90 | 115.90 | 116.10 | 116.10 | -0.26% | 2,164,761 |
| Oct 15, 2025 | 115.35 | 117.15 | 115.35 | 116.40 | 116.40 | 1.04% | 1,735,462 |
| Oct 14, 2025 | 116.85 | 117.40 | 114.90 | 115.20 | 115.20 | -1.50% | 866,296 |
| Oct 13, 2025 | 116.65 | 117.60 | 116.00 | 116.95 | 116.95 | -0.30% | 1,107,541 |
| Oct 10, 2025 | 114.50 | 117.80 | 114.20 | 117.30 | 117.30 | 2.62% | 4,116,537 |
| Oct 9, 2025 | 113.30 | 114.80 | 113.00 | 114.30 | 114.30 | 1.06% | 698,014 |
| Oct 8, 2025 | 114.15 | 114.50 | 112.00 | 113.10 | 113.10 | -0.92% | 470,493 |
| Oct 7, 2025 | 114.55 | 115.15 | 113.40 | 114.15 | 114.15 | -0.35% | 2,161,003 |
| Oct 6, 2025 | 114.55 | 115.55 | 113.60 | 114.55 | 114.55 | 0.09% | 1,298,586 |
| Oct 3, 2025 | 112.50 | 114.85 | 112.40 | 114.45 | 114.45 | 1.69% | 1,796,026 |
| Oct 1, 2025 | 112.85 | 113.50 | 111.25 | 112.55 | 112.55 | -0.31% | 886,137 |
| Sep 30, 2025 | 109.85 | 113.75 | 109.70 | 112.90 | 112.90 | 3.11% | 1,009,722 |
| Sep 29, 2025 | 107.80 | 110.20 | 107.80 | 109.50 | 109.50 | 1.62% | 292,031 |
| Sep 26, 2025 | 111.15 | 111.20 | 107.35 | 107.75 | 107.75 | -3.19% | 635,558 |
| Sep 25, 2025 | 111.00 | 112.20 | 110.45 | 111.30 | 111.30 | 0.27% | 467,834 |
| Sep 24, 2025 | 114.05 | 114.50 | 110.85 | 111.00 | 111.00 | -2.16% | 984,044 |
| Sep 23, 2025 | 113.00 | 114.05 | 112.40 | 113.45 | 113.45 | 0.40% | 465,977 |
| Sep 22, 2025 | 113.20 | 115.00 | 112.80 | 113.00 | 113.00 | -0.26% | 1,311,516 |
| Sep 19, 2025 | 112.10 | 114.35 | 112.10 | 113.30 | 113.30 | 1.39% | 1,541,119 |
| Sep 18, 2025 | 112.25 | 113.25 | 111.15 | 111.75 | 111.75 | -0.18% | 707,340 |
| Sep 17, 2025 | 108.45 | 112.20 | 108.10 | 111.95 | 111.95 | 3.27% | 1,301,066 |
| Sep 16, 2025 | 108.80 | 109.20 | 108.15 | 108.40 | 108.40 | -0.05% | 300,131 |
| Sep 15, 2025 | 107.15 | 109.20 | 107.15 | 108.45 | 108.45 | 1.02% | 784,085 |
| Sep 12, 2025 | 107.75 | 108.20 | 107.05 | 107.35 | 107.35 | -0.37% | 294,214 |
| Sep 11, 2025 | 106.35 | 108.65 | 106.25 | 107.75 | 107.75 | 1.41% | 657,159 |
| Sep 10, 2025 | 104.40 | 106.85 | 104.40 | 106.25 | 106.25 | 1.87% | 670,340 |
| Sep 9, 2025 | 104.40 | 104.80 | 103.80 | 104.30 | 104.30 | 0.10% | 161,221 |
| Sep 8, 2025 | 104.10 | 104.85 | 103.80 | 104.20 | 104.20 | 0.43% | 407,772 |
| Sep 5, 2025 | 103.30 | 104.10 | 102.65 | 103.75 | 103.75 | 0.34% | 223,241 |
| Sep 4, 2025 | 104.65 | 105.20 | 103.15 | 103.40 | 103.40 | -0.86% | 866,114 |
| Sep 3, 2025 | 102.80 | 104.50 | 102.65 | 104.30 | 104.30 | 1.41% | 276,209 |
| Sep 2, 2025 | 102.80 | 103.90 | 101.95 | 102.85 | 102.85 | 0.54% | 485,863 |
| Sep 1, 2025 | 101.00 | 102.45 | 101.00 | 102.30 | 102.30 | 1.39% | 620,617 |
| Aug 29, 2025 | 101.40 | 102.35 | 100.55 | 100.90 | 100.90 | -0.54% | 803,101 |
| Aug 28, 2025 | 102.70 | 103.20 | 101.15 | 101.45 | 101.45 | -1.22% | 412,469 |
| Aug 26, 2025 | 105.05 | 105.30 | 102.50 | 102.70 | 102.70 | -2.38% | 365,197 |
| Aug 25, 2025 | 105.45 | 106.35 | 105.10 | 105.20 | 105.20 | -0.09% | 421,193 |
| Aug 22, 2025 | 107.00 | 107.65 | 105.15 | 105.30 | 105.30 | -1.73% | 374,229 |
| Aug 21, 2025 | 107.55 | 108.00 | 107.05 | 107.15 | 107.15 | 0.09% | 205,189 |