PNB Housing Finance Limited (BOM:540173)
India · Delayed Price · Currency is INR 990.20
+11.15 (1.14%)
At close: Apr 22, 2026
BOM:540173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 949.00 | 1,006.00 | 946.30 | 979.05 | 979.05 | 8.09% | 1,055,113 |
| Apr 20, 2026 | 920.80 | 933.30 | 899.25 | 905.80 | 905.80 | -2.01% | 58,720 |
| Apr 17, 2026 | 898.55 | 928.95 | 889.25 | 924.40 | 924.40 | 3.49% | 40,349 |
| Apr 16, 2026 | 872.05 | 905.70 | 871.30 | 893.25 | 893.25 | 3.16% | 39,013 |
| Apr 15, 2026 | 851.10 | 877.90 | 851.10 | 865.85 | 865.85 | 2.18% | 54,929 |
| Apr 13, 2026 | 845.95 | 857.60 | 835.00 | 847.40 | 847.40 | -1.99% | 17,491 |
| Apr 10, 2026 | 865.20 | 884.40 | 861.00 | 864.60 | 864.60 | 0.14% | 33,651 |
| Apr 9, 2026 | 873.55 | 873.55 | 852.95 | 863.40 | 863.40 | -1.16% | 24,159 |
| Apr 8, 2026 | 837.90 | 884.95 | 837.90 | 873.55 | 873.55 | 6.94% | 33,260 |
| Apr 7, 2026 | 815.00 | 820.00 | 805.40 | 816.85 | 816.85 | -0.13% | 15,804 |
| Apr 6, 2026 | 776.35 | 819.60 | 776.35 | 817.95 | 817.95 | 4.28% | 20,599 |
| Apr 2, 2026 | 779.85 | 787.70 | 755.00 | 784.40 | 784.40 | 0.60% | 23,723 |
| Apr 1, 2026 | 780.00 | 795.90 | 774.10 | 779.70 | 779.70 | 3.03% | 39,549 |
| Mar 30, 2026 | 795.80 | 795.80 | 749.55 | 756.75 | 756.75 | -4.74% | 40,890 |
| Mar 27, 2026 | 797.05 | 804.00 | 788.00 | 794.40 | 794.40 | -1.16% | 73,148 |
| Mar 25, 2026 | 790.80 | 812.40 | 788.15 | 803.75 | 803.75 | 2.62% | 53,997 |
| Mar 24, 2026 | 759.85 | 793.80 | 758.00 | 783.25 | 783.25 | 4.38% | 28,527 |
| Mar 23, 2026 | 783.00 | 785.45 | 737.55 | 750.40 | 750.40 | -5.24% | 70,156 |
| Mar 20, 2026 | 797.80 | 810.70 | 790.00 | 791.90 | 791.90 | 0.49% | 139,893 |
| Mar 19, 2026 | 795.05 | 797.65 | 782.30 | 788.05 | 788.05 | -2.25% | 64,269 |
| Mar 18, 2026 | 785.30 | 813.50 | 783.00 | 806.15 | 806.15 | 3.36% | 21,439 |
| Mar 17, 2026 | 767.60 | 786.00 | 767.60 | 779.95 | 779.95 | 1.65% | 17,536 |
| Mar 16, 2026 | 758.85 | 777.30 | 749.70 | 767.30 | 767.30 | 0.39% | 24,298 |
| Mar 13, 2026 | 779.25 | 779.70 | 761.50 | 764.35 | 764.35 | -2.09% | 26,016 |
| Mar 12, 2026 | 773.00 | 786.20 | 756.05 | 780.65 | 780.65 | 0.58% | 37,902 |
| Mar 11, 2026 | 796.05 | 805.95 | 774.35 | 776.15 | 776.15 | -1.81% | 36,850 |
| Mar 10, 2026 | 760.05 | 795.00 | 760.05 | 790.45 | 790.45 | 4.68% | 14,476 |
| Mar 9, 2026 | 769.95 | 769.95 | 730.00 | 755.10 | 755.10 | -2.38% | 179,246 |
| Mar 6, 2026 | 793.30 | 799.25 | 770.90 | 773.50 | 773.50 | -2.50% | 18,534 |
| Mar 5, 2026 | 782.75 | 797.30 | 772.90 | 793.30 | 793.30 | 1.45% | 26,444 |
| Mar 4, 2026 | 805.40 | 805.45 | 777.00 | 781.95 | 781.95 | -3.90% | 33,591 |
| Mar 2, 2026 | 748.25 | 827.00 | 748.25 | 813.65 | 813.65 | -1.83% | 60,499 |
| Feb 27, 2026 | 847.70 | 847.70 | 819.00 | 828.80 | 828.80 | -2.27% | 15,883 |
| Feb 26, 2026 | 851.00 | 858.55 | 843.75 | 848.05 | 848.05 | -0.11% | 11,952 |
| Feb 25, 2026 | 833.45 | 859.00 | 833.45 | 849.00 | 849.00 | 1.91% | 29,361 |
| Feb 24, 2026 | 830.05 | 837.80 | 818.10 | 833.10 | 833.10 | -0.49% | 12,019 |
| Feb 23, 2026 | 850.00 | 853.95 | 834.00 | 837.20 | 837.20 | -1.29% | 7,583 |
| Feb 20, 2026 | 830.45 | 859.00 | 830.45 | 848.15 | 848.15 | 0.32% | 19,986 |
| Feb 19, 2026 | 855.30 | 868.95 | 841.00 | 845.45 | 845.45 | -2.28% | 12,151 |
| Feb 18, 2026 | 866.50 | 869.90 | 860.05 | 865.20 | 865.20 | 0.17% | 20,579 |
| Feb 17, 2026 | 849.70 | 866.00 | 841.10 | 863.75 | 863.75 | 1.70% | 28,086 |
| Feb 16, 2026 | 835.30 | 853.80 | 830.05 | 849.35 | 849.35 | 1.58% | 219,723 |
| Feb 13, 2026 | 844.90 | 847.45 | 827.85 | 836.15 | 836.15 | -1.89% | 32,907 |
| Feb 12, 2026 | 858.75 | 858.75 | 841.00 | 852.25 | 852.25 | -0.27% | 15,046 |
| Feb 11, 2026 | 854.65 | 859.00 | 843.65 | 854.55 | 854.55 | -0.05% | 22,715 |
| Feb 10, 2026 | 864.60 | 869.35 | 845.50 | 855.00 | 855.00 | -1.32% | 52,541 |
| Feb 9, 2026 | 851.20 | 871.35 | 850.05 | 866.45 | 866.45 | 2.02% | 35,729 |
| Feb 6, 2026 | 840.20 | 851.45 | 831.95 | 849.30 | 849.30 | 0.41% | 12,877 |
| Feb 5, 2026 | 857.30 | 857.30 | 839.00 | 845.85 | 845.85 | -0.56% | 22,048 |
| Feb 4, 2026 | 822.80 | 852.80 | 819.65 | 850.65 | 850.65 | 3.39% | 18,495 |