PNB Housing Finance Limited (BOM:540173)
India · Delayed Price · Currency is INR 987.30
+36.10 (3.80%)
At close: Jan 1, 2026
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 951.30 | 998.00 | 951.30 | 987.30 | 987.30 | 3.80% | 344,224 |
| Dec 31, 2025 | 944.20 | 958.70 | 942.50 | 951.20 | 951.20 | 0.66% | 26,381 |
| Dec 30, 2025 | 940.00 | 951.20 | 937.35 | 945.00 | 945.00 | 1.21% | 53,146 |
| Dec 29, 2025 | 945.00 | 945.90 | 928.90 | 933.70 | 933.70 | -1.06% | 18,162 |
| Dec 26, 2025 | 971.10 | 971.10 | 941.15 | 943.70 | 943.70 | -2.36% | 51,209 |
| Dec 24, 2025 | 926.55 | 968.00 | 926.55 | 966.55 | 966.55 | 3.61% | 180,536 |
| Dec 23, 2025 | 937.00 | 939.75 | 928.00 | 932.85 | 932.85 | -0.33% | 16,669 |
| Dec 22, 2025 | 921.10 | 946.00 | 921.10 | 935.95 | 935.95 | 1.04% | 18,124 |
| Dec 19, 2025 | 905.55 | 931.55 | 894.60 | 926.30 | 926.30 | 3.39% | 23,003 |
| Dec 18, 2025 | 894.60 | 908.30 | 880.95 | 895.95 | 895.95 | 0.15% | 13,557 |
| Dec 17, 2025 | 904.60 | 917.00 | 890.50 | 894.60 | 894.60 | -2.17% | 23,060 |
| Dec 16, 2025 | 915.50 | 920.95 | 909.00 | 914.45 | 914.45 | -0.85% | 24,828 |
| Dec 15, 2025 | 930.25 | 948.20 | 903.00 | 922.30 | 922.30 | -1.62% | 68,061 |
| Dec 12, 2025 | 899.80 | 952.50 | 899.80 | 937.45 | 937.45 | 4.21% | 114,595 |
| Dec 11, 2025 | 864.15 | 906.60 | 864.15 | 899.60 | 899.60 | 1.79% | 26,471 |
| Dec 10, 2025 | 882.40 | 888.30 | 880.00 | 883.80 | 883.80 | 0.16% | 13,693 |
| Dec 9, 2025 | 869.95 | 886.55 | 855.50 | 882.35 | 882.35 | 1.04% | 27,236 |
| Dec 8, 2025 | 884.05 | 906.70 | 867.00 | 873.30 | 873.30 | -3.41% | 25,275 |
| Dec 5, 2025 | 881.05 | 905.50 | 877.15 | 904.15 | 904.15 | 2.46% | 31,018 |
| Dec 4, 2025 | 882.90 | 893.10 | 879.20 | 882.40 | 882.40 | 0.60% | 7,227 |
| Dec 3, 2025 | 895.45 | 900.75 | 873.00 | 877.15 | 877.15 | -2.47% | 14,513 |
| Dec 2, 2025 | 904.50 | 916.85 | 894.70 | 899.35 | 899.35 | -0.96% | 14,363 |
| Dec 1, 2025 | 900.05 | 916.65 | 900.05 | 908.10 | 908.10 | 0.29% | 20,347 |
| Nov 28, 2025 | 910.75 | 913.85 | 904.50 | 905.50 | 905.50 | -0.58% | 7,926 |
| Nov 27, 2025 | 917.05 | 920.50 | 907.00 | 910.75 | 910.75 | -0.58% | 21,639 |
| Nov 26, 2025 | 884.80 | 918.55 | 884.20 | 916.10 | 916.10 | 3.88% | 67,675 |
| Nov 25, 2025 | 871.00 | 889.30 | 867.00 | 881.90 | 881.90 | 1.16% | 26,666 |
| Nov 24, 2025 | 887.00 | 889.20 | 870.00 | 871.80 | 871.80 | -1.68% | 17,558 |
| Nov 21, 2025 | 904.05 | 909.75 | 885.00 | 886.70 | 886.70 | -2.05% | 18,098 |
| Nov 20, 2025 | 911.45 | 914.55 | 903.95 | 905.25 | 905.25 | -0.33% | 10,936 |
| Nov 19, 2025 | 922.45 | 931.00 | 899.25 | 908.25 | 908.25 | -1.30% | 28,720 |
| Nov 18, 2025 | 919.15 | 942.85 | 917.25 | 920.20 | 920.20 | 0.20% | 83,564 |
| Nov 17, 2025 | 916.30 | 921.60 | 911.65 | 918.35 | 918.35 | 0.36% | 10,168 |
| Nov 14, 2025 | 900.55 | 923.95 | 900.55 | 915.05 | 915.05 | 0.24% | 19,078 |
| Nov 13, 2025 | 909.25 | 919.00 | 894.40 | 912.85 | 912.85 | 1.56% | 16,895 |
| Nov 12, 2025 | 906.85 | 906.85 | 892.60 | 898.85 | 898.85 | 0.01% | 19,449 |
| Nov 11, 2025 | 901.90 | 901.95 | 882.00 | 898.75 | 898.75 | -0.09% | 43,257 |
| Nov 10, 2025 | 898.30 | 910.00 | 894.35 | 899.55 | 899.55 | 0.40% | 29,029 |
| Nov 7, 2025 | 902.90 | 906.80 | 885.60 | 895.95 | 895.95 | -1.34% | 15,962 |
| Nov 6, 2025 | 929.00 | 930.00 | 904.00 | 908.15 | 908.15 | -2.50% | 15,373 |
| Nov 4, 2025 | 927.40 | 946.10 | 927.40 | 931.45 | 931.45 | -0.85% | 32,402 |
| Nov 3, 2025 | 944.05 | 952.00 | 926.70 | 939.45 | 939.45 | 1.18% | 26,128 |
| 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 |