Punjab National Bank (BOM:532461)
India · Delayed Price · Currency is INR 114.30
+2.30 (2.05%)
At close: Oct 7, 2026
BOM:532461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |