PNB Housing Finance Limited (BOM:540173)
India · Delayed Price · Currency is INR 934.85
-3.85 (-0.41%)
At close: Oct 30, 2025
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 930.05 | 935.40 | 921.55 | 928.45 | 928.45 | -0.68% | 35,272 |
| Oct 30, 2025 | 939.85 | 946.00 | 924.45 | 934.85 | 934.85 | -0.41% | 55,846 |
| Oct 29, 2025 | 934.65 | 945.00 | 927.10 | 938.70 | 938.70 | 0.49% | 77,107 |
| Oct 28, 2025 | 930.00 | 937.00 | 886.60 | 934.15 | 934.15 | 0.66% | 176,771 |
| Oct 27, 2025 | 913.95 | 933.20 | 910.35 | 928.00 | 928.00 | 2.23% | 105,541 |
| Oct 24, 2025 | 883.05 | 911.95 | 883.05 | 907.80 | 907.80 | 2.73% | 138,395 |
| Oct 23, 2025 | 875.00 | 891.95 | 872.25 | 883.65 | 883.65 | 0.96% | 16,739 |
| Oct 21, 2025 | 884.95 | 884.95 | 869.95 | 875.25 | 875.25 | 0.61% | 20,907 |
| Oct 20, 2025 | 840.00 | 879.00 | 838.50 | 869.95 | 869.95 | 3.74% | 47,093 |
| Oct 17, 2025 | 841.15 | 846.60 | 833.45 | 838.55 | 838.55 | -0.62% | 41,881 |
| Oct 16, 2025 | 859.70 | 859.70 | 838.75 | 843.80 | 843.80 | -0.55% | 82,198 |
| Oct 15, 2025 | 842.45 | 856.00 | 842.25 | 848.45 | 848.45 | 0.63% | 156,479 |
| Oct 14, 2025 | 851.60 | 856.00 | 835.00 | 843.15 | 843.15 | -1.21% | 64,534 |
| Oct 13, 2025 | 851.95 | 859.45 | 844.00 | 853.45 | 853.45 | -0.05% | 45,190 |
| Oct 10, 2025 | 876.40 | 876.95 | 850.75 | 853.90 | 853.90 | -2.57% | 66,346 |
| Oct 9, 2025 | 875.50 | 881.70 | 869.70 | 876.40 | 876.40 | 0.01% | 29,688 |
| Oct 8, 2025 | 892.80 | 905.00 | 872.15 | 876.30 | 876.30 | -1.53% | 82,353 |
| Oct 7, 2025 | 907.20 | 907.20 | 879.60 | 889.95 | 889.95 | -0.52% | 292,139 |
| Oct 6, 2025 | 888.25 | 904.00 | 888.10 | 894.60 | 894.60 | 0.75% | 34,115 |
| Oct 3, 2025 | 883.55 | 896.00 | 879.00 | 887.90 | 887.90 | 0.72% | 24,517 |
| Oct 1, 2025 | 856.40 | 893.00 | 856.40 | 881.55 | 881.55 | 2.02% | 88,331 |
| Sep 30, 2025 | 869.85 | 877.40 | 859.00 | 864.10 | 864.10 | -0.66% | 21,647 |
| Sep 29, 2025 | 823.20 | 879.70 | 823.20 | 869.85 | 869.85 | 0.57% | 78,206 |
| Sep 26, 2025 | 908.05 | 908.10 | 860.60 | 864.95 | 864.95 | -4.75% | 94,368 |
| Sep 25, 2025 | 880.70 | 915.00 | 873.40 | 908.05 | 908.05 | 2.47% | 67,544 |
| Sep 24, 2025 | 889.00 | 897.70 | 879.50 | 886.15 | 886.15 | -0.42% | 65,361 |
| Sep 23, 2025 | 855.05 | 896.00 | 855.05 | 889.85 | 889.85 | 3.58% | 232,002 |
| Sep 22, 2025 | 865.30 | 875.35 | 854.15 | 859.10 | 859.10 | -1.20% | 66,988 |
| Sep 19, 2025 | 862.00 | 878.10 | 856.85 | 869.50 | 869.50 | 1.05% | 103,152 |
| Sep 18, 2025 | 846.20 | 866.95 | 843.15 | 860.50 | 860.50 | 2.35% | 137,771 |
| Sep 17, 2025 | 833.15 | 843.30 | 828.60 | 840.75 | 840.75 | 1.16% | 74,243 |
| Sep 16, 2025 | 835.40 | 838.75 | 829.20 | 831.10 | 831.10 | -0.51% | 52,226 |
| Sep 15, 2025 | 835.75 | 843.40 | 826.45 | 835.40 | 835.40 | 0.69% | 40,282 |
| Sep 12, 2025 | 815.00 | 836.00 | 811.05 | 829.70 | 829.70 | 2.20% | 99,394 |
| Sep 11, 2025 | 810.10 | 815.00 | 805.55 | 811.80 | 811.80 | 0.28% | 42,076 |
| Sep 10, 2025 | 809.95 | 817.55 | 803.10 | 809.50 | 809.50 | 1.14% | 48,309 |
| Sep 9, 2025 | 805.75 | 810.35 | 799.30 | 800.35 | 800.35 | 0.06% | 46,590 |
| Sep 8, 2025 | 791.95 | 811.90 | 791.95 | 799.85 | 799.85 | 1.02% | 96,608 |
| Sep 5, 2025 | 782.15 | 793.95 | 777.40 | 791.80 | 791.80 | 1.21% | 45,874 |
| Sep 4, 2025 | 797.95 | 797.95 | 778.10 | 782.35 | 782.35 | -1.21% | 66,410 |
| Sep 3, 2025 | 787.00 | 796.00 | 784.95 | 791.95 | 791.95 | 0.76% | 51,736 |
| Sep 2, 2025 | 770.00 | 792.20 | 760.55 | 785.95 | 785.95 | 3.29% | 62,296 |
| Sep 1, 2025 | 761.35 | 764.25 | 751.70 | 760.90 | 760.90 | 0.99% | 29,769 |
| Aug 29, 2025 | 770.95 | 774.35 | 750.20 | 753.45 | 753.45 | -1.67% | 46,923 |
| Aug 28, 2025 | 784.05 | 784.05 | 764.65 | 766.25 | 766.25 | -2.11% | 74,800 |
| Aug 26, 2025 | 811.85 | 811.85 | 781.00 | 782.80 | 782.80 | -2.13% | 38,493 |
| Aug 25, 2025 | 801.05 | 806.50 | 794.40 | 799.80 | 799.80 | 0.03% | 23,977 |
| Aug 22, 2025 | 801.55 | 807.25 | 794.85 | 799.55 | 799.55 | -0.57% | 71,106 |
| Aug 21, 2025 | 809.00 | 815.70 | 803.00 | 804.10 | 804.10 | -0.59% | 80,008 |
| Aug 20, 2025 | 819.95 | 822.65 | 803.05 | 808.85 | 808.85 | -1.08% | 96,249 |