PNB Housing Finance Limited (BOM:540173)
India · Delayed Price · Currency is INR 1,120.00
+30.00 (2.75%)
At close: Oct 28, 2026
BOM:540173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,079.10 | 1,121.60 | 1,072.30 | 1,120.00 | 1,120.00 | 2.75% | 25,603 |
| Oct 27, 2026 | 1,085.00 | 1,090.00 | 1,068.65 | 1,090.00 | 1,090.00 | 0.46% | 25,427 |
| Oct 26, 2026 | 1,075.05 | 1,103.25 | 1,056.90 | 1,085.00 | 1,085.00 | -2.25% | 113,424 |
| Oct 23, 2026 | 1,137.10 | 1,137.40 | 1,075.10 | 1,110.00 | 1,110.00 | -1.56% | 11,297 |
| Oct 22, 2026 | 1,135.40 | 1,146.75 | 1,119.50 | 1,127.60 | 1,127.60 | -1.59% | 7,133 |
| Oct 21, 2026 | 1,166.20 | 1,168.10 | 1,141.90 | 1,145.80 | 1,145.80 | -0.03% | 11,349 |
| Oct 19, 2026 | 1,168.40 | 1,172.35 | 1,145.70 | 1,146.10 | 1,146.10 | -1.91% | 14,258 |
| Oct 16, 2026 | 1,190.00 | 1,190.00 | 1,162.30 | 1,168.40 | 1,168.40 | -1.32% | 62,411 |
| Oct 15, 2026 | 1,203.95 | 1,206.50 | 1,175.55 | 1,184.00 | 1,184.00 | -1.27% | 11,726 |
| Oct 14, 2026 | 1,221.90 | 1,221.90 | 1,198.65 | 1,199.25 | 1,199.25 | -1.86% | 28,155 |
| Oct 13, 2026 | 1,205.50 | 1,224.25 | 1,193.00 | 1,222.00 | 1,222.00 | 1.94% | 45,789 |
| Oct 12, 2026 | 1,161.00 | 1,205.20 | 1,161.00 | 1,198.80 | 1,198.80 | 3.35% | 124,513 |
| Oct 9, 2026 | 1,154.00 | 1,174.10 | 1,153.00 | 1,159.95 | 1,159.95 | 0.87% | 47,360 |
| Oct 8, 2026 | 1,140.05 | 1,166.35 | 1,133.00 | 1,150.00 | 1,150.00 | 0.97% | 63,681 |
| Oct 7, 2026 | 1,103.35 | 1,139.50 | 1,103.35 | 1,139.00 | 1,139.00 | 3.26% | 35,343 |
| Oct 6, 2026 | 1,109.95 | 1,112.55 | 1,089.65 | 1,103.00 | 1,103.00 | -0.63% | 14,237 |
| Oct 5, 2026 | 1,088.40 | 1,114.80 | 1,088.40 | 1,110.00 | 1,110.00 | 1.83% | 265,406 |
| Oct 1, 2026 | 1,114.75 | 1,121.45 | 1,079.50 | 1,090.05 | 1,090.05 | -2.98% | 14,367 |
| Sep 30, 2026 | 1,100.45 | 1,132.00 | 1,097.40 | 1,123.55 | 1,123.55 | 2.48% | 249,623 |
| Sep 29, 2026 | 1,081.00 | 1,122.65 | 1,074.15 | 1,096.40 | 1,096.40 | 1.36% | 85,288 |
| Sep 28, 2026 | 1,081.65 | 1,097.75 | 1,066.00 | 1,081.70 | 1,081.70 | -1.00% | 12,881 |
| Sep 25, 2026 | 1,094.00 | 1,102.75 | 1,077.15 | 1,092.60 | 1,092.60 | -0.24% | 15,068 |
| Sep 24, 2026 | 1,123.75 | 1,123.95 | 1,085.45 | 1,095.25 | 1,095.25 | -3.93% | 318,696 |
| Sep 23, 2026 | 1,138.65 | 1,149.25 | 1,127.50 | 1,140.00 | 1,140.00 | 1.28% | 104,285 |
| Sep 22, 2026 | 1,138.25 | 1,145.15 | 1,120.95 | 1,125.60 | 1,125.60 | -1.52% | 10,050 |
| Sep 21, 2026 | 1,128.40 | 1,154.45 | 1,121.20 | 1,143.00 | 1,143.00 | 1.33% | 271,491 |
| Sep 18, 2026 | 1,103.00 | 1,138.00 | 1,083.00 | 1,128.00 | 1,128.00 | 1.81% | 28,711 |
| Sep 17, 2026 | 1,123.40 | 1,146.85 | 1,099.00 | 1,107.90 | 1,107.90 | -2.12% | 169,683 |
| Sep 16, 2026 | 1,141.45 | 1,151.00 | 1,128.00 | 1,131.95 | 1,131.95 | -1.48% | 19,122 |
| Sep 15, 2026 | 1,179.95 | 1,179.95 | 1,135.55 | 1,149.00 | 1,149.00 | -2.21% | 7,145 |
| Sep 11, 2026 | 1,165.05 | 1,189.30 | 1,162.00 | 1,175.00 | 1,175.00 | -0.60% | 55,938 |
| Sep 10, 2026 | 1,137.00 | 1,186.00 | 1,132.40 | 1,182.05 | 1,182.05 | 3.43% | 24,448 |
| Sep 9, 2026 | 1,161.80 | 1,169.30 | 1,139.15 | 1,142.90 | 1,142.90 | -2.37% | 14,112 |
| Sep 8, 2026 | 1,190.95 | 1,190.95 | 1,167.50 | 1,170.70 | 1,170.70 | -0.91% | 10,812 |
| Sep 7, 2026 | 1,167.00 | 1,188.00 | 1,163.80 | 1,181.45 | 1,181.45 | 1.37% | 337,655 |
| Sep 4, 2026 | 1,122.95 | 1,195.00 | 1,122.95 | 1,165.50 | 1,165.50 | 1.97% | 28,239 |
| Sep 3, 2026 | 1,146.95 | 1,157.60 | 1,142.35 | 1,143.00 | 1,143.00 | 0.53% | 9,619 |
| Sep 2, 2026 | 1,132.30 | 1,144.35 | 1,125.60 | 1,137.00 | 1,137.00 | -1.15% | 17,064 |
| Sep 1, 2026 | 1,152.45 | 1,155.55 | 1,136.75 | 1,150.25 | 1,150.25 | 1.06% | 17,907 |
| Aug 31, 2026 | 1,168.15 | 1,168.15 | 1,138.20 | 1,138.20 | 1,138.20 | -2.55% | 12,008 |
| Aug 28, 2026 | 1,125.75 | 1,177.60 | 1,125.75 | 1,168.00 | 1,168.00 | -1.38% | 30,190 |
| Aug 27, 2026 | 1,180.00 | 1,195.25 | 1,176.80 | 1,184.40 | 1,184.40 | 0.80% | 15,665 |
| Aug 26, 2026 | 1,186.95 | 1,210.80 | 1,175.00 | 1,175.00 | 1,175.00 | -0.34% | 77,105 |
| Aug 25, 2026 | 1,157.55 | 1,179.00 | 1,157.55 | 1,179.00 | 1,179.00 | 1.08% | 18,882 |
| Aug 24, 2026 | 1,170.05 | 1,171.15 | 1,154.60 | 1,166.45 | 1,166.45 | -0.18% | 27,262 |
| Aug 21, 2026 | 1,179.30 | 1,188.30 | 1,166.85 | 1,168.55 | 1,168.55 | -0.56% | 16,326 |
| Aug 20, 2026 | 1,178.20 | 1,207.00 | 1,171.00 | 1,175.10 | 1,175.10 | -0.03% | 112,269 |
| Aug 19, 2026 | 1,149.70 | 1,175.50 | 1,138.75 | 1,175.50 | 1,175.50 | 3.02% | 137,167 |
| Aug 18, 2026 | 1,156.05 | 1,156.05 | 1,130.00 | 1,141.00 | 1,141.00 | -0.70% | 367,906 |
| Aug 17, 2026 | 1,144.60 | 1,154.00 | 1,135.05 | 1,149.00 | 1,149.00 | -0.10% | 318,223 |