Skip to main content
logo
Punjab National Bank (BOM:532461)
India flag India · Delayed Price · Currency is INR
119.30
-2.70 (-2.21%)
At close: Mar 6, 2026

Punjab National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026121.60122.40118.80119.30119.30-2.21%391,379
Mar 5, 2026121.45123.15120.25122.00122.000.58%567,750
Mar 4, 2026124.65125.00120.30121.30121.30-3.81%1,450,132
Mar 2, 2026124.40128.70124.40126.10126.10-2.47%774,472
Feb 27, 2026130.05130.80128.75129.30129.30-0.88%348,871
Feb 26, 2026130.95132.70129.25130.45130.45-0.04%4,665,392
Feb 25, 2026131.45131.60129.45130.50130.50-0.38%517,302
Feb 24, 2026130.25132.20129.30131.00131.000.58%756,613
Feb 23, 2026130.20132.70130.00130.25130.250.46%1,757,727
Feb 20, 2026125.40130.40125.40129.65129.652.69%2,382,495
Feb 19, 2026128.40128.50125.65126.25126.25-1.48%592,802
Feb 18, 2026125.00128.70124.85128.15128.152.64%2,870,394
Feb 17, 2026120.50125.50119.85124.85124.853.61%1,373,569
Feb 16, 2026118.45120.90117.55120.50120.501.52%312,289
Feb 13, 2026120.40120.40118.40118.70118.70-1.86%532,268
Feb 12, 2026123.00123.00120.50120.95120.95-1.59%515,678
Feb 11, 2026123.00123.70121.15122.90122.90-0.04%470,435
Feb 10, 2026124.00124.00122.60122.95122.95-0.32%1,088,165
Feb 9, 2026124.10125.15123.15123.35123.350.45%428,577
Feb 6, 2026124.15124.35121.25122.80122.80-1.01%381,045
Feb 5, 2026123.10124.95123.10124.05124.050.32%644,858
Feb 4, 2026123.20124.50122.65123.65123.65-0.16%286,067
Feb 3, 2026126.45129.05122.70123.85123.851.47%940,704
Feb 2, 2026121.00122.45118.25122.05122.050.41%630,241
Feb 1, 2026124.25124.65119.20121.55121.55-2.92%1,052,898
Jan 30, 2026124.65126.05123.15125.20125.20-516,945
Jan 29, 2026124.65126.25124.30125.20125.200.56%1,222,403
Jan 28, 2026124.15124.70121.75124.50124.501.30%528,143
Jan 27, 2026121.05123.50119.90122.90122.902.29%928,100
Jan 23, 2026125.35127.20119.65120.15120.15-4.00%643,672
Jan 22, 2026124.75126.55124.40125.15125.150.93%818,795
Jan 21, 2026125.10126.70122.75124.00124.00-1.23%820,231
Jan 20, 2026128.35130.30125.00125.55125.55-1.95%2,138,723
Jan 19, 2026132.50135.15125.30128.05128.05-3.25%4,046,712
Jan 16, 2026128.55132.80128.55132.35132.352.84%3,248,784
Jan 14, 2026124.75129.00124.50128.70128.703.37%1,173,928
Jan 13, 2026123.35124.65122.60124.50124.501.06%572,493
Jan 12, 2026122.85123.45121.15123.20123.200.28%382,925
Jan 9, 2026122.85124.80122.20122.85122.850.04%338,362
Jan 8, 2026125.65125.85122.35122.80122.80-2.27%415,799
Jan 7, 2026125.50126.80125.00125.65125.650.12%1,143,192
Jan 6, 2026125.05126.10124.65125.50125.500.36%456,849
Jan 5, 2026125.80128.25124.35125.05125.05-0.28%1,422,620
Jan 2, 2026123.95125.80123.50125.40125.401.17%1,207,957
Jan 1, 2026123.40124.70123.10123.95123.950.28%667,344
Dec 31, 2025122.40125.35121.65123.60123.600.98%1,285,013
Dec 30, 2025120.45122.75119.50122.40122.401.58%589,521
Dec 29, 2025116.25121.00116.25120.50120.500.12%989,705
Dec 26, 2025120.65120.95119.50120.35120.35-0.50%454,235
Dec 24, 2025120.85121.55120.70120.95120.950.04%921,752