Punjab National Bank (BOM:532461)
India · Delayed Price · Currency is INR 120.05
-0.95 (-0.79%)
At close: Oct 28, 2026
BOM:532461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 120.50 | 121.55 | 119.40 | 120.05 | 120.05 | -0.79% | 294,952 |
| Oct 27, 2026 | 121.60 | 122.40 | 120.15 | 121.00 | 121.00 | 0.21% | 305,746 |
| Oct 26, 2026 | 119.50 | 120.85 | 118.20 | 120.75 | 120.75 | 0.33% | 460,508 |
| Oct 23, 2026 | 122.30 | 122.30 | 119.05 | 120.35 | 120.35 | -1.59% | 797,968 |
| Oct 22, 2026 | 122.85 | 122.85 | 120.55 | 122.30 | 122.30 | 0.04% | 700,405 |
| Oct 21, 2026 | 122.85 | 124.15 | 121.40 | 122.25 | 122.25 | 0.49% | 1,008,463 |
| Oct 19, 2026 | 120.20 | 125.10 | 120.20 | 121.65 | 121.65 | 4.78% | 3,466,365 |
| Oct 16, 2026 | 115.70 | 116.35 | 114.10 | 116.10 | 116.10 | 0.78% | 704,406 |
| Oct 15, 2026 | 118.85 | 118.85 | 114.70 | 115.20 | 115.20 | -2.62% | 574,863 |
| Oct 14, 2026 | 116.75 | 119.55 | 115.60 | 118.30 | 118.30 | 1.50% | 784,879 |
| Oct 13, 2026 | 115.40 | 117.20 | 115.20 | 116.55 | 116.55 | 0.47% | 359,324 |
| Oct 12, 2026 | 117.15 | 117.40 | 114.75 | 116.00 | 116.00 | -0.68% | 333,016 |
| Oct 9, 2026 | 115.70 | 117.85 | 114.90 | 116.80 | 116.80 | 1.13% | 746,177 |
| Oct 8, 2026 | 114.85 | 117.40 | 113.70 | 115.50 | 115.50 | 1.05% | 1,107,365 |
| Oct 7, 2026 | 111.25 | 115.00 | 110.50 | 114.30 | 114.30 | 2.05% | 942,611 |
| Oct 6, 2026 | 112.70 | 113.00 | 111.20 | 112.00 | 112.00 | - | 307,057 |
| Oct 5, 2026 | 110.50 | 113.55 | 110.50 | 112.00 | 112.00 | 1.91% | 746,155 |
| Oct 1, 2026 | 112.65 | 113.30 | 109.35 | 109.90 | 109.90 | -3.09% | 672,988 |
| Sep 30, 2026 | 111.70 | 114.90 | 111.65 | 113.40 | 113.40 | 0.62% | 710,495 |
| Sep 29, 2026 | 112.60 | 114.00 | 110.55 | 112.70 | 112.70 | 0.18% | 751,321 |
| Sep 28, 2026 | 116.40 | 116.40 | 112.25 | 112.50 | 112.50 | -3.60% | 821,219 |
| Sep 25, 2026 | 117.20 | 117.95 | 116.20 | 116.70 | 116.70 | -0.30% | 170,255 |
| Sep 24, 2026 | 117.85 | 118.60 | 117.00 | 117.05 | 117.05 | -1.01% | 519,621 |
| Sep 23, 2026 | 116.95 | 118.85 | 116.90 | 118.25 | 118.25 | 1.46% | 268,435 |
| Sep 22, 2026 | 118.60 | 118.70 | 116.55 | 116.55 | 116.55 | -1.23% | 388,067 |
| Sep 21, 2026 | 117.35 | 118.50 | 116.65 | 118.00 | 118.00 | 0.68% | 404,194 |
| Sep 18, 2026 | 116.85 | 118.00 | 116.45 | 117.20 | 117.20 | 0.34% | 485,751 |
| Sep 17, 2026 | 116.90 | 119.40 | 116.35 | 116.80 | 116.80 | 0.17% | 651,102 |
| Sep 16, 2026 | 114.80 | 117.45 | 114.60 | 116.60 | 116.60 | 2.10% | 489,536 |
| Sep 15, 2026 | 116.90 | 117.20 | 114.20 | 114.20 | 114.20 | -2.10% | 311,257 |
| 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 |