Punjab National Bank (BOM:532461)
India · Delayed Price · Currency is INR 113.30
+1.55 (1.39%)
At close: Sep 19, 2025
Punjab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 112.25 | 113.25 | 111.15 | 111.75 | 111.75 | -0.18% | 707,340 |
| Sep 17, 2025 | 108.45 | 112.20 | 108.10 | 111.95 | 111.95 | 3.27% | 1,301,066 |
| Sep 16, 2025 | 108.80 | 109.20 | 108.15 | 108.40 | 108.40 | -0.05% | 300,131 |
| Sep 15, 2025 | 107.15 | 109.20 | 107.15 | 108.45 | 108.45 | 1.02% | 784,085 |
| Sep 12, 2025 | 107.75 | 108.20 | 107.05 | 107.35 | 107.35 | -0.37% | 294,214 |
| Sep 11, 2025 | 106.35 | 108.65 | 106.25 | 107.75 | 107.75 | 1.41% | 657,159 |
| Sep 10, 2025 | 104.40 | 106.85 | 104.40 | 106.25 | 106.25 | 1.87% | 670,340 |
| Sep 9, 2025 | 104.40 | 104.80 | 103.80 | 104.30 | 104.30 | 0.10% | 161,221 |
| Sep 8, 2025 | 104.10 | 104.85 | 103.80 | 104.20 | 104.20 | 0.43% | 407,772 |
| Sep 5, 2025 | 103.30 | 104.10 | 102.65 | 103.75 | 103.75 | 0.34% | 223,241 |
| Sep 4, 2025 | 104.65 | 105.20 | 103.15 | 103.40 | 103.40 | -0.86% | 866,114 |
| Sep 3, 2025 | 102.80 | 104.50 | 102.65 | 104.30 | 104.30 | 1.41% | 276,209 |
| Sep 2, 2025 | 102.80 | 103.90 | 101.95 | 102.85 | 102.85 | 0.54% | 485,863 |
| Sep 1, 2025 | 101.00 | 102.45 | 101.00 | 102.30 | 102.30 | 1.39% | 620,617 |
| Aug 29, 2025 | 101.40 | 102.35 | 100.55 | 100.90 | 100.90 | -0.54% | 803,101 |
| Aug 28, 2025 | 102.70 | 103.20 | 101.15 | 101.45 | 101.45 | -1.22% | 412,469 |
| Aug 26, 2025 | 105.05 | 105.30 | 102.50 | 102.70 | 102.70 | -2.38% | 365,197 |
| Aug 25, 2025 | 105.45 | 106.35 | 105.10 | 105.20 | 105.20 | -0.09% | 421,193 |
| Aug 22, 2025 | 107.00 | 107.65 | 105.15 | 105.30 | 105.30 | -1.73% | 374,229 |
| Aug 21, 2025 | 107.55 | 108.00 | 107.05 | 107.15 | 107.15 | 0.09% | 205,189 |
| Aug 20, 2025 | 107.35 | 108.05 | 107.00 | 107.05 | 107.05 | -0.79% | 496,958 |
| Aug 19, 2025 | 106.70 | 108.00 | 106.35 | 107.90 | 107.90 | 0.98% | 655,435 |
| Aug 18, 2025 | 106.85 | 107.60 | 106.55 | 106.85 | 106.85 | 0.56% | 296,665 |
| Aug 14, 2025 | 106.80 | 107.10 | 105.90 | 106.25 | 106.25 | -0.38% | 431,527 |
| Aug 13, 2025 | 107.00 | 107.30 | 106.25 | 106.65 | 106.65 | 0.09% | 204,826 |
| Aug 12, 2025 | 106.85 | 107.25 | 106.10 | 106.55 | 106.55 | 0.05% | 323,634 |
| Aug 11, 2025 | 103.95 | 106.70 | 103.85 | 106.50 | 106.50 | 2.35% | 1,082,825 |
| 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 |