PNB Housing Finance Limited (BOM:540173)
India · Delayed Price · Currency is INR 1,002.10
-30.20 (-2.93%)
At close: Jun 1, 2026
BOM:540173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,071.45 | 1,085.00 | 1,020.70 | 1,032.30 | 1,032.30 | -4.27% | 49,094 |
| May 27, 2026 | 1,092.20 | 1,105.00 | 1,074.20 | 1,078.35 | 1,078.35 | -1.27% | 155,201 |
| May 26, 2026 | 1,085.35 | 1,097.95 | 1,079.15 | 1,092.20 | 1,092.20 | 0.63% | 7,736 |
| May 25, 2026 | 1,060.70 | 1,098.00 | 1,060.70 | 1,085.40 | 1,085.40 | 2.50% | 44,959 |
| May 22, 2026 | 1,056.70 | 1,072.35 | 1,048.40 | 1,058.95 | 1,058.95 | 0.33% | 21,137 |
| May 21, 2026 | 1,061.35 | 1,070.00 | 1,049.40 | 1,055.50 | 1,055.50 | -0.54% | 233,244 |
| May 20, 2026 | 1,062.95 | 1,069.80 | 1,054.50 | 1,061.20 | 1,061.20 | -0.29% | 276,856 |
| May 19, 2026 | 1,058.20 | 1,065.00 | 1,047.40 | 1,064.30 | 1,064.30 | 1.84% | 266,878 |
| May 18, 2026 | 1,061.25 | 1,061.25 | 1,040.50 | 1,045.10 | 1,045.10 | -2.30% | 29,075 |
| May 15, 2026 | 1,069.05 | 1,076.90 | 1,058.45 | 1,069.65 | 1,069.65 | 0.06% | 14,021 |
| May 14, 2026 | 1,072.85 | 1,077.90 | 1,046.00 | 1,069.00 | 1,069.00 | 0.60% | 15,032 |
| May 13, 2026 | 1,042.40 | 1,076.00 | 1,042.40 | 1,062.65 | 1,062.65 | 0.69% | 31,893 |
| May 12, 2026 | 1,073.45 | 1,081.10 | 1,052.90 | 1,055.40 | 1,055.40 | -1.56% | 181,026 |
| May 11, 2026 | 1,089.15 | 1,095.10 | 1,068.50 | 1,072.10 | 1,072.10 | -1.72% | 25,518 |
| May 8, 2026 | 1,045.55 | 1,095.75 | 1,045.55 | 1,090.90 | 1,090.90 | 3.69% | 99,142 |
| May 7, 2026 | 1,056.65 | 1,063.70 | 1,047.05 | 1,052.05 | 1,052.05 | -1.27% | 19,412 |
| May 6, 2026 | 1,054.80 | 1,070.00 | 1,042.25 | 1,065.60 | 1,065.60 | 2.23% | 41,665 |
| May 5, 2026 | 1,043.25 | 1,050.40 | 1,034.05 | 1,042.35 | 1,042.35 | 0.05% | 24,453 |
| May 4, 2026 | 1,047.20 | 1,055.00 | 1,039.25 | 1,041.85 | 1,041.85 | -0.35% | 19,928 |
| Apr 30, 2026 | 1,049.85 | 1,052.20 | 1,027.95 | 1,045.50 | 1,045.50 | -0.61% | 138,135 |
| Apr 29, 2026 | 1,057.60 | 1,068.45 | 1,035.00 | 1,051.95 | 1,051.95 | 0.84% | 38,829 |
| Apr 28, 2026 | 1,050.00 | 1,055.00 | 1,034.40 | 1,043.20 | 1,043.20 | -0.33% | 21,760 |
| Apr 27, 2026 | 1,053.90 | 1,060.15 | 1,040.75 | 1,046.70 | 1,046.70 | 1.28% | 56,575 |
| Apr 24, 2026 | 1,012.20 | 1,039.45 | 995.15 | 1,033.50 | 1,033.50 | 2.59% | 66,158 |
| Apr 23, 2026 | 981.75 | 1,011.50 | 980.00 | 1,007.45 | 1,007.45 | 1.74% | 50,400 |
| Apr 22, 2026 | 983.95 | 1,001.20 | 977.70 | 990.20 | 990.20 | 1.14% | 159,098 |
| 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 |