PNB Housing Finance Limited (BOM:540173)
India · Delayed Price · Currency is INR 1,139.00
+36.00 (3.26%)
At close: Oct 7, 2026
BOM:540173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,157.30 | 1,166.00 | 1,146.65 | 1,150.10 | 1,150.10 | -1.28% | 74,011 |
| Aug 13, 2026 | 1,159.70 | 1,171.00 | 1,142.60 | 1,165.00 | 1,165.00 | 1.75% | 288,488 |
| Aug 12, 2026 | 1,140.45 | 1,165.75 | 1,140.45 | 1,145.00 | 1,145.00 | -0.04% | 300,402 |
| Aug 11, 2026 | 1,146.65 | 1,155.00 | 1,136.80 | 1,145.45 | 1,145.45 | -0.03% | 13,967 |
| Aug 10, 2026 | 1,132.55 | 1,174.30 | 1,132.55 | 1,145.80 | 1,145.80 | 0.33% | 60,101 |
| Aug 7, 2026 | 1,152.40 | 1,152.40 | 1,119.50 | 1,142.00 | 1,142.00 | -0.44% | 70,860 |
| Aug 6, 2026 | 1,127.25 | 1,166.45 | 1,127.25 | 1,147.00 | 1,147.00 | 2.26% | 148,152 |
| Aug 5, 2026 | 1,079.95 | 1,154.35 | 1,075.30 | 1,121.60 | 1,121.60 | 6.82% | 477,527 |
| Aug 4, 2026 | 1,098.00 | 1,098.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.25% | 111,994 |
| Aug 3, 2026 | 1,054.95 | 1,094.00 | 1,050.70 | 1,085.25 | 1,085.25 | 3.02% | 96,881 |
| Jul 31, 2026 | 1,036.90 | 1,059.10 | 1,029.20 | 1,053.45 | 1,053.45 | 2.82% | 66,308 |
| Jul 30, 2026 | 1,059.15 | 1,059.15 | 1,024.75 | 1,032.55 | 1,024.55 | -2.22% | 26,363 |
| Jul 29, 2026 | 1,069.95 | 1,083.70 | 1,055.00 | 1,056.00 | 1,047.82 | -1.25% | 57,851 |
| Jul 28, 2026 | 1,078.50 | 1,085.45 | 1,054.00 | 1,069.40 | 1,061.11 | -0.72% | 25,372 |