Punjab National Bank (BOM:532461)
India · Delayed Price · Currency is INR 104.80
+0.95 (0.91%)
At close: Aug 7, 2025
Punjab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 104.80 | 104.90 | 103.50 | 104.05 | 104.05 | -0.72% | 524,347 |
| Aug 7, 2025 | 103.05 | 105.00 | 102.65 | 104.80 | 104.80 | 0.91% | 741,437 |
| Aug 6, 2025 | 103.80 | 104.75 | 102.85 | 103.85 | 103.85 | 0.19% | 414,861 |
| Aug 5, 2025 | 104.85 | 105.10 | 103.30 | 103.65 | 103.65 | -0.96% | 362,237 |
| Aug 4, 2025 | 102.75 | 104.95 | 102.75 | 104.65 | 104.65 | 1.45% | 549,485 |
| Aug 1, 2025 | 105.25 | 105.40 | 103.00 | 103.15 | 103.15 | -2.13% | 1,028,082 |
| Jul 31, 2025 | 106.65 | 107.35 | 103.95 | 105.40 | 105.40 | -2.50% | 2,373,361 |
| Jul 30, 2025 | 109.50 | 111.10 | 107.55 | 108.10 | 108.10 | -1.10% | 2,741,914 |
| Jul 29, 2025 | 106.60 | 109.55 | 106.40 | 109.30 | 109.30 | 2.39% | 517,407 |
| Jul 28, 2025 | 108.55 | 109.35 | 106.55 | 106.75 | 106.75 | -1.48% | 401,013 |
| Jul 25, 2025 | 110.45 | 111.30 | 108.10 | 108.35 | 108.35 | -2.08% | 381,946 |
| Jul 24, 2025 | 110.15 | 111.00 | 108.25 | 110.65 | 110.65 | 0.68% | 696,570 |
| Jul 23, 2025 | 109.85 | 110.20 | 108.25 | 109.90 | 109.90 | 0.55% | 543,396 |
| Jul 22, 2025 | 112.95 | 113.00 | 109.20 | 109.30 | 109.30 | -2.89% | 543,026 |
| Jul 21, 2025 | 113.20 | 113.75 | 111.70 | 112.55 | 112.55 | -0.71% | 707,550 |
| Jul 18, 2025 | 113.90 | 114.85 | 113.10 | 113.35 | 113.35 | -0.35% | 534,396 |
| Jul 17, 2025 | 115.00 | 115.60 | 113.10 | 113.75 | 113.75 | -1.09% | 1,196,187 |
| Jul 16, 2025 | 112.00 | 115.75 | 111.85 | 115.00 | 115.00 | 2.50% | 1,229,197 |
| Jul 15, 2025 | 110.95 | 113.20 | 110.85 | 112.20 | 112.20 | 1.36% | 624,030 |
| Jul 14, 2025 | 110.65 | 112.45 | 110.15 | 110.70 | 110.70 | 0.59% | 429,241 |
| Jul 11, 2025 | 109.70 | 111.10 | 108.70 | 110.05 | 110.05 | 0.32% | 1,613,148 |
| Jul 10, 2025 | 111.15 | 111.40 | 109.30 | 109.70 | 109.70 | -1.17% | 727,529 |
| Jul 9, 2025 | 111.95 | 112.60 | 110.80 | 111.00 | 111.00 | -0.89% | 266,661 |
| Jul 8, 2025 | 112.35 | 112.85 | 111.35 | 112.00 | 112.00 | -0.44% | 345,104 |
| Jul 7, 2025 | 110.65 | 112.75 | 110.60 | 112.50 | 112.50 | 1.49% | 1,194,551 |
| Jul 4, 2025 | 110.80 | 111.05 | 109.85 | 110.85 | 110.85 | 0.59% | 515,153 |
| Jul 3, 2025 | 113.35 | 114.10 | 109.85 | 110.20 | 110.20 | -3.21% | 1,944,829 |
| Jul 2, 2025 | 113.35 | 114.15 | 112.40 | 113.85 | 113.85 | 0.71% | 1,302,505 |
| Jul 1, 2025 | 110.75 | 113.50 | 109.30 | 113.05 | 113.05 | 2.31% | 1,778,071 |
| Jun 30, 2025 | 106.65 | 110.65 | 106.65 | 110.50 | 110.50 | 3.90% | 2,026,913 |
| Jun 27, 2025 | 106.65 | 108.50 | 106.15 | 106.35 | 106.35 | 0.09% | 743,057 |
| Jun 26, 2025 | 105.95 | 106.55 | 104.85 | 106.25 | 106.25 | 0.28% | 713,014 |
| Jun 25, 2025 | 105.50 | 106.25 | 105.15 | 105.95 | 105.95 | 0.76% | 285,941 |
| Jun 24, 2025 | 104.85 | 106.60 | 104.85 | 105.15 | 105.15 | 1.20% | 536,651 |
| Jun 23, 2025 | 102.00 | 104.30 | 102.00 | 103.90 | 103.90 | 0.78% | 1,126,824 |
| Jun 20, 2025 | 101.00 | 104.20 | 100.90 | 103.10 | 103.10 | 0.15% | 861,768 |
| Jun 19, 2025 | 105.25 | 105.55 | 102.55 | 102.95 | 100.05 | -2.32% | 737,765 |
| Jun 18, 2025 | 105.90 | 106.50 | 104.95 | 105.40 | 102.43 | -0.47% | 1,025,699 |
| Jun 17, 2025 | 107.15 | 108.45 | 105.65 | 105.90 | 102.92 | -0.84% | 947,428 |
| Jun 16, 2025 | 106.35 | 106.95 | 104.85 | 106.80 | 103.79 | 0.23% | 691,439 |
| Jun 13, 2025 | 105.05 | 107.40 | 105.05 | 106.55 | 103.55 | -1.39% | 1,473,228 |
| Jun 12, 2025 | 110.60 | 110.65 | 107.70 | 108.05 | 105.01 | -2.04% | 549,425 |
| Jun 11, 2025 | 112.05 | 112.05 | 109.75 | 110.30 | 107.19 | -1.25% | 593,919 |
| Jun 10, 2025 | 112.75 | 112.80 | 111.20 | 111.70 | 108.55 | -0.40% | 718,854 |
| Jun 9, 2025 | 111.20 | 112.85 | 110.85 | 112.15 | 108.99 | 1.82% | 996,188 |
| Jun 6, 2025 | 109.25 | 111.85 | 108.35 | 110.15 | 107.05 | 1.06% | 2,105,794 |
| Jun 5, 2025 | 110.40 | 110.40 | 108.45 | 109.00 | 105.93 | -0.41% | 740,238 |
| Jun 4, 2025 | 109.95 | 111.20 | 108.65 | 109.45 | 106.37 | 0.05% | 1,225,354 |
| Jun 3, 2025 | 109.40 | 110.00 | 108.00 | 109.40 | 106.32 | 0.88% | 1,310,735 |
| Jun 2, 2025 | 107.00 | 109.20 | 106.00 | 108.45 | 105.40 | 2.50% | 1,599,856 |