Punjab National Bank (BOM:532461)
India · Delayed Price · Currency is INR 121.70
+2.15 (1.80%)
At close: Dec 5, 2025
Punjab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.40 | 121.95 | 119.20 | 121.70 | 121.70 | 1.80% | 1,330,327 |
| Dec 4, 2025 | 119.95 | 120.75 | 118.75 | 119.55 | 119.55 | -0.21% | 769,328 |
| Dec 3, 2025 | 125.55 | 125.55 | 119.00 | 119.80 | 119.80 | -4.54% | 2,057,237 |
| Dec 2, 2025 | 125.15 | 127.80 | 124.70 | 125.50 | 125.50 | 0.20% | 849,133 |
| Dec 1, 2025 | 124.85 | 126.40 | 124.70 | 125.25 | 125.25 | 0.60% | 1,256,080 |
| Nov 28, 2025 | 125.10 | 125.25 | 124.10 | 124.50 | 124.50 | -0.36% | 493,299 |
| Nov 27, 2025 | 125.25 | 126.40 | 123.90 | 124.95 | 124.95 | -0.04% | 634,329 |
| Nov 26, 2025 | 123.45 | 126.10 | 123.25 | 125.00 | 125.00 | 1.58% | 2,098,909 |
| Nov 25, 2025 | 122.00 | 123.45 | 121.35 | 123.05 | 123.05 | 1.11% | 423,138 |
| Nov 24, 2025 | 123.00 | 123.45 | 121.25 | 121.70 | 121.70 | -0.53% | 1,104,744 |
| Nov 21, 2025 | 123.60 | 123.85 | 122.00 | 122.35 | 122.35 | -1.21% | 779,719 |
| Nov 20, 2025 | 125.80 | 126.25 | 123.40 | 123.85 | 123.85 | -0.96% | 668,622 |
| Nov 19, 2025 | 122.90 | 125.45 | 121.70 | 125.05 | 125.05 | 2.21% | 745,937 |
| Nov 18, 2025 | 123.45 | 123.80 | 122.10 | 122.35 | 122.35 | -0.53% | 668,433 |
| Nov 17, 2025 | 122.60 | 124.85 | 122.30 | 123.00 | 123.00 | 0.74% | 724,344 |
| Nov 14, 2025 | 121.30 | 122.60 | 121.30 | 122.10 | 122.10 | 0.91% | 761,754 |
| Nov 13, 2025 | 122.75 | 123.45 | 120.80 | 121.00 | 121.00 | -1.18% | 633,325 |
| Nov 12, 2025 | 122.25 | 123.35 | 122.00 | 122.45 | 122.45 | 0.41% | 478,397 |
| Nov 11, 2025 | 122.20 | 122.55 | 120.00 | 121.95 | 121.95 | -0.29% | 390,615 |
| Nov 10, 2025 | 122.65 | 123.25 | 121.55 | 122.30 | 122.30 | -0.12% | 689,707 |
| Nov 7, 2025 | 120.25 | 122.95 | 118.80 | 122.45 | 122.45 | 1.62% | 1,203,871 |
| Nov 6, 2025 | 123.75 | 123.90 | 120.30 | 120.50 | 120.50 | -2.23% | 1,042,606 |
| Nov 4, 2025 | 123.25 | 123.80 | 122.20 | 123.25 | 123.25 | -0.16% | 733,496 |
| 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 |