Punjab National Bank (BOM:532461)
India · Delayed Price · Currency is INR 123.60
+1.20 (0.98%)
At close: Dec 31, 2025
Punjab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 123.40 | 124.70 | 123.10 | 123.95 | 123.95 | 0.28% | 667,344 |
| Dec 31, 2025 | 122.40 | 125.35 | 121.65 | 123.60 | 123.60 | 0.98% | 1,285,013 |
| Dec 30, 2025 | 120.45 | 122.75 | 119.50 | 122.40 | 122.40 | 1.58% | 589,521 |
| Dec 29, 2025 | 116.25 | 121.00 | 116.25 | 120.50 | 120.50 | 0.12% | 989,705 |
| Dec 26, 2025 | 120.65 | 120.95 | 119.50 | 120.35 | 120.35 | -0.50% | 454,235 |
| Dec 24, 2025 | 120.85 | 121.55 | 120.70 | 120.95 | 120.95 | 0.04% | 921,752 |
| Dec 23, 2025 | 121.50 | 122.60 | 120.70 | 120.90 | 120.90 | -0.33% | 514,574 |
| Dec 22, 2025 | 120.25 | 121.80 | 120.25 | 121.30 | 121.30 | 1.29% | 5,235,391 |
| Dec 19, 2025 | 118.45 | 119.95 | 118.45 | 119.75 | 119.75 | 0.67% | 507,022 |
| Dec 18, 2025 | 119.30 | 119.70 | 117.65 | 118.95 | 118.95 | -0.38% | 1,007,416 |
| Dec 17, 2025 | 117.00 | 119.60 | 117.00 | 119.40 | 119.40 | 2.05% | 418,742 |
| Dec 16, 2025 | 118.70 | 118.90 | 116.65 | 117.00 | 117.00 | -1.43% | 288,839 |
| Dec 15, 2025 | 117.40 | 119.30 | 116.65 | 118.70 | 118.70 | 0.76% | 779,712 |
| Dec 12, 2025 | 118.00 | 118.10 | 116.85 | 117.80 | 117.80 | 0.21% | 287,373 |
| Dec 11, 2025 | 117.35 | 118.15 | 116.20 | 117.55 | 117.55 | 0.38% | 430,160 |
| Dec 10, 2025 | 118.00 | 119.20 | 116.55 | 117.10 | 117.10 | -0.59% | 391,740 |
| Dec 9, 2025 | 115.80 | 118.05 | 115.10 | 117.80 | 117.80 | 1.60% | 456,900 |
| Dec 8, 2025 | 121.95 | 121.95 | 115.30 | 115.95 | 115.95 | -4.72% | 577,378 |
| 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 |