Punjab National Bank (BOM:532461)
India · Delayed Price · Currency is INR 116.65
-0.20 (-0.17%)
At close: Sep 11, 2026
BOM:532461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 115.50 | 117.75 | 114.50 | 116.65 | 116.65 | -0.17% | 1,314,570 |
| Sep 10, 2026 | 115.60 | 118.15 | 115.50 | 116.85 | 116.85 | 1.08% | 977,697 |
| Sep 9, 2026 | 115.40 | 116.90 | 115.35 | 115.60 | 115.60 | -0.73% | 624,527 |
| Sep 8, 2026 | 115.75 | 116.70 | 114.90 | 116.45 | 116.45 | 0.60% | 458,193 |
| Sep 7, 2026 | 116.50 | 117.00 | 115.60 | 115.75 | 115.75 | -0.90% | 1,159,221 |
| Sep 4, 2026 | 117.35 | 118.00 | 116.50 | 116.80 | 116.80 | 0.26% | 529,090 |
| Sep 3, 2026 | 117.80 | 118.30 | 116.35 | 116.50 | 116.50 | -0.38% | 535,104 |
| Sep 2, 2026 | 115.00 | 117.25 | 113.85 | 116.95 | 116.95 | 1.70% | 1,391,132 |
| Sep 1, 2026 | 114.20 | 116.50 | 114.05 | 115.00 | 115.00 | 0.57% | 739,164 |
| Aug 31, 2026 | 115.30 | 115.30 | 113.15 | 114.35 | 114.35 | -0.91% | 1,184,143 |
| Aug 28, 2026 | 115.15 | 115.70 | 114.45 | 115.40 | 115.40 | 3.04% | 287,942 |
| Aug 27, 2026 | 116.70 | 117.20 | 112.00 | 112.00 | 112.00 | -3.32% | 408,515 |
| Aug 26, 2026 | 116.85 | 118.20 | 115.85 | 115.85 | 115.85 | -0.30% | 603,768 |
| Aug 25, 2026 | 115.50 | 116.70 | 115.05 | 116.20 | 116.20 | 0.22% | 637,998 |
| Aug 24, 2026 | 117.55 | 117.55 | 115.00 | 115.95 | 115.95 | -0.39% | 574,948 |
| Aug 21, 2026 | 118.15 | 118.15 | 115.40 | 116.40 | 116.40 | -1.19% | 1,172,338 |
| Aug 20, 2026 | 118.00 | 119.10 | 117.50 | 117.80 | 117.80 | 0.68% | 1,381,277 |
| Aug 19, 2026 | 115.85 | 117.50 | 115.85 | 117.00 | 117.00 | 0.26% | 675,386 |
| Aug 18, 2026 | 117.15 | 117.95 | 116.15 | 116.70 | 116.70 | -0.68% | 723,039 |
| Aug 17, 2026 | 117.40 | 118.10 | 115.40 | 117.50 | 117.50 | - | 656,995 |
| Aug 14, 2026 | 117.85 | 118.85 | 117.50 | 117.50 | 117.50 | -0.51% | 691,844 |
| Aug 13, 2026 | 118.95 | 119.35 | 117.25 | 118.10 | 118.10 | 0.08% | 401,918 |
| Aug 12, 2026 | 114.00 | 119.45 | 113.80 | 118.00 | 118.00 | 3.87% | 1,651,840 |
| Aug 11, 2026 | 113.75 | 114.25 | 112.35 | 113.60 | 113.60 | 0.13% | 518,708 |
| Aug 10, 2026 | 115.00 | 115.20 | 113.20 | 113.45 | 113.45 | -1.09% | 604,946 |
| Aug 7, 2026 | 114.15 | 115.30 | 113.60 | 114.70 | 114.70 | 0.61% | 585,122 |
| Aug 6, 2026 | 113.40 | 114.85 | 113.30 | 114.00 | 114.00 | 0.40% | 617,275 |
| Aug 5, 2026 | 114.25 | 115.20 | 113.30 | 113.55 | 113.55 | -0.13% | 723,580 |
| Aug 4, 2026 | 113.20 | 114.00 | 112.70 | 113.70 | 113.70 | 0.53% | 642,510 |
| Aug 3, 2026 | 113.10 | 114.45 | 112.65 | 113.10 | 113.10 | 0.35% | 599,465 |
| Jul 31, 2026 | 111.85 | 113.00 | 111.70 | 112.70 | 112.70 | 0.99% | 526,793 |
| Jul 30, 2026 | 111.35 | 111.80 | 110.40 | 111.60 | 111.60 | 0.54% | 301,946 |
| Jul 29, 2026 | 112.55 | 112.55 | 110.85 | 111.00 | 111.00 | -0.58% | 677,784 |
| Jul 28, 2026 | 111.80 | 112.30 | 111.15 | 111.65 | 111.65 | 0.04% | 444,165 |
| Jul 27, 2026 | 111.10 | 112.25 | 110.75 | 111.60 | 111.60 | 1.04% | 804,455 |
| Jul 24, 2026 | 109.00 | 110.60 | 108.70 | 110.45 | 110.45 | 0.27% | 675,359 |
| Jul 23, 2026 | 109.05 | 111.00 | 109.05 | 110.15 | 110.15 | -0.54% | 515,176 |
| Jul 22, 2026 | 112.25 | 112.80 | 110.40 | 110.75 | 110.75 | -1.16% | 596,334 |
| Jul 21, 2026 | 111.70 | 113.40 | 111.30 | 112.05 | 112.05 | 0.27% | 1,312,221 |
| Jul 20, 2026 | 108.05 | 111.95 | 107.60 | 111.75 | 111.75 | 5.62% | 7,456,143 |
| Jul 17, 2026 | 105.50 | 106.10 | 104.60 | 105.80 | 105.80 | 0.57% | 420,286 |
| Jul 16, 2026 | 106.10 | 106.10 | 104.95 | 105.20 | 105.20 | -0.47% | 339,444 |
| Jul 15, 2026 | 105.65 | 106.95 | 104.90 | 105.70 | 105.70 | 0.71% | 607,199 |
| Jul 14, 2026 | 106.00 | 106.25 | 104.65 | 104.95 | 104.95 | -1.32% | 474,138 |
| Jul 13, 2026 | 104.95 | 106.45 | 104.00 | 106.35 | 106.35 | 0.90% | 539,612 |
| Jul 10, 2026 | 104.00 | 107.50 | 103.75 | 105.40 | 105.40 | 1.88% | 1,622,895 |
| Jul 9, 2026 | 101.35 | 103.65 | 100.85 | 103.45 | 103.45 | 2.48% | 917,921 |
| Jul 8, 2026 | 103.20 | 103.25 | 100.50 | 100.95 | 100.95 | -2.75% | 1,776,946 |
| Jul 7, 2026 | 104.70 | 104.70 | 103.10 | 103.80 | 103.80 | -0.48% | 852,327 |
| Jul 6, 2026 | 105.05 | 105.70 | 104.15 | 104.30 | 104.30 | -1.00% | 737,797 |