Punjab National Bank (BOM:532461)
India · Delayed Price · Currency is INR 105.10
-4.90 (-4.45%)
At close: Mar 27, 2026
BOM:532461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 109.45 | 109.45 | 104.65 | 105.10 | 105.10 | -4.45% | 1,071,296 |
| Mar 25, 2026 | 108.95 | 110.85 | 108.25 | 110.00 | 110.00 | 2.56% | 814,794 |
| Mar 24, 2026 | 109.25 | 109.25 | 106.05 | 107.25 | 107.25 | 1.71% | 880,539 |
| Mar 23, 2026 | 110.45 | 110.75 | 105.05 | 105.45 | 105.45 | -5.47% | 1,405,452 |
| Mar 20, 2026 | 110.65 | 113.55 | 110.55 | 111.55 | 111.55 | 1.92% | 357,355 |
| Mar 19, 2026 | 110.90 | 111.00 | 108.55 | 109.45 | 109.45 | -3.23% | 466,618 |
| Mar 18, 2026 | 112.35 | 114.20 | 112.10 | 113.10 | 113.10 | 0.85% | 585,652 |
| Mar 17, 2026 | 111.60 | 112.40 | 109.95 | 112.15 | 112.15 | 1.13% | 557,768 |
| Mar 16, 2026 | 111.70 | 112.20 | 108.20 | 110.90 | 110.90 | -0.72% | 1,028,199 |
| Mar 13, 2026 | 115.85 | 116.10 | 111.50 | 111.70 | 111.70 | -4.20% | 606,035 |
| Mar 12, 2026 | 114.65 | 118.20 | 113.70 | 116.60 | 116.60 | 0.69% | 363,656 |
| Mar 11, 2026 | 117.75 | 118.45 | 115.40 | 115.80 | 115.80 | -1.49% | 657,968 |
| Mar 10, 2026 | 117.40 | 117.95 | 115.50 | 117.55 | 117.55 | 2.04% | 640,902 |
| Mar 9, 2026 | 116.65 | 116.65 | 111.75 | 115.20 | 115.20 | -3.44% | 878,149 |
| Mar 6, 2026 | 121.60 | 122.40 | 118.80 | 119.30 | 119.30 | -2.21% | 391,379 |
| Mar 5, 2026 | 121.45 | 123.15 | 120.25 | 122.00 | 122.00 | 0.58% | 567,750 |
| Mar 4, 2026 | 124.65 | 125.00 | 120.30 | 121.30 | 121.30 | -3.81% | 1,450,132 |
| Mar 2, 2026 | 124.40 | 128.70 | 124.40 | 126.10 | 126.10 | -2.47% | 774,472 |
| Feb 27, 2026 | 130.05 | 130.80 | 128.75 | 129.30 | 129.30 | -0.88% | 348,871 |
| Feb 26, 2026 | 130.95 | 132.70 | 129.25 | 130.45 | 130.45 | -0.04% | 4,665,392 |
| Feb 25, 2026 | 131.45 | 131.60 | 129.45 | 130.50 | 130.50 | -0.38% | 517,302 |
| Feb 24, 2026 | 130.25 | 132.20 | 129.30 | 131.00 | 131.00 | 0.58% | 756,613 |
| Feb 23, 2026 | 130.20 | 132.70 | 130.00 | 130.25 | 130.25 | 0.46% | 1,757,727 |
| Feb 20, 2026 | 125.40 | 130.40 | 125.40 | 129.65 | 129.65 | 2.69% | 2,382,495 |
| Feb 19, 2026 | 128.40 | 128.50 | 125.65 | 126.25 | 126.25 | -1.48% | 592,802 |
| Feb 18, 2026 | 125.00 | 128.70 | 124.85 | 128.15 | 128.15 | 2.64% | 2,870,394 |
| Feb 17, 2026 | 120.50 | 125.50 | 119.85 | 124.85 | 124.85 | 3.61% | 1,373,569 |
| Feb 16, 2026 | 118.45 | 120.90 | 117.55 | 120.50 | 120.50 | 1.52% | 312,289 |
| Feb 13, 2026 | 120.40 | 120.40 | 118.40 | 118.70 | 118.70 | -1.86% | 532,268 |
| Feb 12, 2026 | 123.00 | 123.00 | 120.50 | 120.95 | 120.95 | -1.59% | 515,678 |
| Feb 11, 2026 | 123.00 | 123.70 | 121.15 | 122.90 | 122.90 | -0.04% | 470,435 |
| Feb 10, 2026 | 124.00 | 124.00 | 122.60 | 122.95 | 122.95 | -0.32% | 1,088,165 |
| Feb 9, 2026 | 124.10 | 125.15 | 123.15 | 123.35 | 123.35 | 0.45% | 428,577 |
| Feb 6, 2026 | 124.15 | 124.35 | 121.25 | 122.80 | 122.80 | -1.01% | 381,045 |
| Feb 5, 2026 | 123.10 | 124.95 | 123.10 | 124.05 | 124.05 | 0.32% | 644,858 |
| Feb 4, 2026 | 123.20 | 124.50 | 122.65 | 123.65 | 123.65 | -0.16% | 286,067 |
| Feb 3, 2026 | 126.45 | 129.05 | 122.70 | 123.85 | 123.85 | 1.47% | 940,704 |
| Feb 2, 2026 | 121.00 | 122.45 | 118.25 | 122.05 | 122.05 | 0.41% | 630,241 |
| Feb 1, 2026 | 124.25 | 124.65 | 119.20 | 121.55 | 121.55 | -2.92% | 1,052,898 |
| Jan 30, 2026 | 124.65 | 126.05 | 123.15 | 125.20 | 125.20 | - | 516,945 |
| Jan 29, 2026 | 124.65 | 126.25 | 124.30 | 125.20 | 125.20 | 0.56% | 1,222,403 |
| Jan 28, 2026 | 124.15 | 124.70 | 121.75 | 124.50 | 124.50 | 1.30% | 528,143 |
| Jan 27, 2026 | 121.05 | 123.50 | 119.90 | 122.90 | 122.90 | 2.29% | 928,100 |
| Jan 23, 2026 | 125.35 | 127.20 | 119.65 | 120.15 | 120.15 | -4.00% | 643,672 |
| Jan 22, 2026 | 124.75 | 126.55 | 124.40 | 125.15 | 125.15 | 0.93% | 818,795 |
| Jan 21, 2026 | 125.10 | 126.70 | 122.75 | 124.00 | 124.00 | -1.23% | 820,231 |
| Jan 20, 2026 | 128.35 | 130.30 | 125.00 | 125.55 | 125.55 | -1.95% | 2,138,723 |
| Jan 19, 2026 | 132.50 | 135.15 | 125.30 | 128.05 | 128.05 | -3.25% | 4,046,712 |
| Jan 16, 2026 | 128.55 | 132.80 | 128.55 | 132.35 | 132.35 | 2.84% | 3,248,784 |
| Jan 14, 2026 | 124.75 | 129.00 | 124.50 | 128.70 | 128.70 | 3.37% | 1,173,928 |