Skip to main content
logo
PNB Housing Finance Limited (BOM:540173)
India flag India · Delayed Price · Currency is INR
1,122.30
+11.85 (1.07%)
At close: Jul 13, 2026

BOM:540173 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20261,091.351,119.001,087.851,110.451,110.452.36%47,972
Jul 9, 20261,083.351,095.001,052.201,084.851,084.851.13%34,064
Jul 8, 20261,112.151,112.151,061.151,072.701,072.70-3.36%98,401
Jul 7, 20261,090.251,114.751,076.401,109.951,109.951.90%52,939
Jul 6, 20261,065.701,091.501,061.401,089.251,089.252.28%43,576
Jul 3, 20261,053.451,085.501,053.451,064.951,064.951.26%48,883
Jul 2, 20261,051.901,061.651,047.451,051.701,051.70-0.02%274,503
Jul 1, 20261,039.951,068.901,039.901,051.901,051.901.17%42,501
Jun 30, 20261,031.301,051.951,027.001,039.751,039.750.31%25,627
Jun 29, 20261,035.101,060.801,024.901,036.551,036.55-0.74%187,565
Jun 25, 20261,054.951,079.401,042.551,044.251,044.25-0.31%52,945
Jun 24, 20261,033.501,049.951,019.251,047.501,047.502.52%22,264
Jun 23, 20261,010.951,034.151,008.401,021.801,021.801.10%36,889
Jun 22, 20261,002.801,026.401,000.551,010.651,010.650.79%14,172
Jun 19, 20261,005.001,005.00989.501,002.751,002.75-0.08%5,107
Jun 18, 2026999.401,010.35994.901,003.551,003.55-0.03%13,201
Jun 17, 20261,032.351,032.351,002.551,003.851,003.85-1.37%22,653
Jun 16, 20261,022.901,031.651,008.701,017.751,017.750.08%21,427
Jun 15, 20261,008.701,023.001,000.551,016.951,016.952.74%193,069
Jun 12, 2026969.95992.80966.00989.80989.803.61%53,853
Jun 11, 2026962.55969.80951.00955.30955.30-1.63%103,307
Jun 10, 2026987.85988.95962.60971.10971.10-1.77%9,611
Jun 9, 2026973.35998.00973.35988.60988.601.83%10,121
Jun 8, 2026981.35990.85964.05970.85970.85-2.72%29,471
Jun 5, 20261,003.251,027.00989.00998.00998.00-0.14%62,758
Jun 4, 2026990.951,009.50986.15999.40999.400.66%19,670
Jun 3, 20261,008.001,009.05961.90992.80992.80-0.27%22,881
Jun 2, 2026999.101,001.00985.00995.45995.45-0.66%11,508
Jun 1, 20261,037.101,045.951,000.051,002.101,002.10-2.93%25,991
May 29, 20261,071.451,085.001,020.701,032.301,032.30-4.27%49,094
May 27, 20261,092.201,105.001,074.201,078.351,078.35-1.27%155,201
May 26, 20261,085.351,097.951,079.151,092.201,092.200.63%7,736
May 25, 20261,060.701,098.001,060.701,085.401,085.402.50%44,959
May 22, 20261,056.701,072.351,048.401,058.951,058.950.33%21,137
May 21, 20261,061.351,070.001,049.401,055.501,055.50-0.54%233,244
May 20, 20261,062.951,069.801,054.501,061.201,061.20-0.29%276,856
May 19, 20261,058.201,065.001,047.401,064.301,064.301.84%266,878
May 18, 20261,061.251,061.251,040.501,045.101,045.10-2.30%29,075
May 15, 20261,069.051,076.901,058.451,069.651,069.650.06%14,021
May 14, 20261,072.851,077.901,046.001,069.001,069.000.60%15,032
May 13, 20261,042.401,076.001,042.401,062.651,062.650.69%31,893
May 12, 20261,073.451,081.101,052.901,055.401,055.40-1.56%181,026
May 11, 20261,089.151,095.101,068.501,072.101,072.10-1.72%25,518
May 8, 20261,045.551,095.751,045.551,090.901,090.903.69%99,142
May 7, 20261,056.651,063.701,047.051,052.051,052.05-1.27%19,412
May 6, 20261,054.801,070.001,042.251,065.601,065.602.23%41,665
May 5, 20261,043.251,050.401,034.051,042.351,042.350.05%24,453
May 4, 20261,047.201,055.001,039.251,041.851,041.85-0.35%19,928
Apr 30, 20261,049.851,052.201,027.951,045.501,045.50-0.61%138,135
Apr 29, 20261,057.601,068.451,035.001,051.951,051.950.84%38,829