PNB Housing Finance Limited (BOM:540173)
India · Delayed Price · Currency is INR 869.50
+9.00 (1.05%)
At close: Sep 19, 2025
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 790.85 | 824.60 | 783.35 | 817.65 | 817.65 | 4.01% | 219,097 |
| Aug 18, 2025 | 776.15 | 789.00 | 770.60 | 786.10 | 786.10 | 2.50% | 103,167 |
| Aug 14, 2025 | 776.95 | 777.10 | 765.60 | 766.95 | 766.95 | -0.78% | 34,100 |
| Aug 13, 2025 | 770.00 | 775.10 | 768.05 | 772.95 | 772.95 | 0.83% | 40,929 |
| Aug 12, 2025 | 774.95 | 777.00 | 765.00 | 766.60 | 766.60 | -0.92% | 98,135 |
| Aug 11, 2025 | 778.25 | 779.90 | 767.60 | 773.70 | 773.70 | 0.48% | 70,746 |
| Aug 8, 2025 | 764.70 | 782.90 | 761.25 | 770.00 | 770.00 | 1.42% | 256,889 |
| Aug 7, 2025 | 774.45 | 774.45 | 754.05 | 759.20 | 759.20 | -1.98% | 98,263 |
| Aug 6, 2025 | 774.90 | 785.60 | 766.60 | 774.55 | 774.55 | 0.93% | 212,279 |
| Aug 5, 2025 | 785.40 | 793.90 | 765.60 | 767.45 | 767.45 | -1.44% | 345,167 |
| Aug 4, 2025 | 823.80 | 823.80 | 772.00 | 778.65 | 778.65 | -3.64% | 444,081 |
| Aug 1, 2025 | 887.60 | 887.60 | 803.30 | 808.05 | 808.05 | -18.06% | 1,412,387 |
| Jul 31, 2025 | 986.55 | 995.15 | 971.60 | 986.20 | 981.20 | -0.04% | 10,867 |
| Jul 30, 2025 | 1,009.65 | 1,013.50 | 983.90 | 986.55 | 981.55 | -1.94% | 23,277 |
| Jul 29, 2025 | 1,001.15 | 1,014.20 | 989.15 | 1,006.05 | 1,000.95 | -0.63% | 13,131 |
| Jul 28, 2025 | 1,010.00 | 1,030.00 | 995.60 | 1,012.40 | 1,007.27 | 0.22% | 13,507 |
| Jul 25, 2025 | 1,058.95 | 1,058.95 | 994.00 | 1,010.15 | 1,005.03 | -3.68% | 32,132 |
| Jul 24, 2025 | 1,063.55 | 1,064.65 | 1,040.00 | 1,048.75 | 1,043.43 | -1.42% | 55,462 |
| Jul 23, 2025 | 1,087.00 | 1,087.05 | 1,035.00 | 1,063.85 | 1,058.46 | -2.04% | 51,429 |
| Jul 22, 2025 | 1,109.70 | 1,115.90 | 1,081.45 | 1,086.05 | 1,080.54 | 0.06% | 116,251 |
| Jul 21, 2025 | 1,081.00 | 1,092.00 | 1,058.00 | 1,085.35 | 1,079.85 | 0.32% | 33,848 |
| Jul 18, 2025 | 1,096.55 | 1,101.75 | 1,077.45 | 1,081.90 | 1,076.42 | -0.89% | 15,809 |
| Jul 17, 2025 | 1,101.25 | 1,114.00 | 1,085.00 | 1,091.65 | 1,086.12 | -1.26% | 9,895 |
| Jul 16, 2025 | 1,099.70 | 1,116.40 | 1,092.00 | 1,105.60 | 1,100.00 | 0.53% | 22,704 |
| Jul 15, 2025 | 1,087.85 | 1,107.00 | 1,078.90 | 1,099.75 | 1,094.17 | 1.10% | 7,669 |
| Jul 14, 2025 | 1,084.80 | 1,089.15 | 1,072.90 | 1,087.80 | 1,082.29 | 1.06% | 6,323 |
| Jul 11, 2025 | 1,085.00 | 1,086.05 | 1,064.80 | 1,076.40 | 1,070.94 | -0.66% | 16,504 |
| Jul 10, 2025 | 1,102.95 | 1,105.00 | 1,071.20 | 1,083.50 | 1,078.01 | -1.32% | 11,988 |