PNB Housing Finance Limited (BOM:540173)
India · Delayed Price · Currency is INR 1,053.45
+28.90 (2.82%)
At close: Jul 31, 2026
BOM:540173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,065.65 | 1,085.00 | 1,053.00 | 1,077.20 | 1,068.85 | 1.82% | 16,760 |
| Jul 24, 2026 | 1,051.30 | 1,068.80 | 1,043.60 | 1,057.95 | 1,049.75 | -0.84% | 13,060 |
| Jul 23, 2026 | 1,076.95 | 1,080.20 | 1,060.10 | 1,066.95 | 1,058.68 | -1.42% | 14,745 |
| Jul 22, 2026 | 1,093.95 | 1,093.95 | 1,074.00 | 1,082.30 | 1,073.91 | -0.99% | 116,251 |
| Jul 21, 2026 | 1,091.25 | 1,101.40 | 1,078.00 | 1,093.15 | 1,084.68 | -0.53% | 28,865 |
| Jul 20, 2026 | 1,095.40 | 1,106.00 | 1,092.40 | 1,098.95 | 1,090.44 | -0.09% | 169,096 |
| Jul 17, 2026 | 1,091.65 | 1,102.25 | 1,073.65 | 1,099.95 | 1,091.43 | 0.09% | 24,896 |
| Jul 16, 2026 | 1,106.00 | 1,111.00 | 1,090.70 | 1,099.00 | 1,090.49 | -0.49% | 172,210 |
| Jul 15, 2026 | 1,087.30 | 1,119.30 | 1,087.30 | 1,104.40 | 1,095.84 | 0.82% | 16,506 |
| Jul 14, 2026 | 1,117.00 | 1,117.00 | 1,079.15 | 1,095.45 | 1,086.96 | -2.39% | 34,867 |
| Jul 13, 2026 | 1,110.60 | 1,132.00 | 1,100.00 | 1,122.30 | 1,113.60 | 1.07% | 34,162 |
| Jul 10, 2026 | 1,091.35 | 1,119.00 | 1,087.85 | 1,110.45 | 1,101.85 | 2.36% | 47,972 |
| Jul 9, 2026 | 1,083.35 | 1,095.00 | 1,052.20 | 1,084.85 | 1,076.44 | 1.13% | 34,064 |
| Jul 8, 2026 | 1,112.15 | 1,112.15 | 1,061.15 | 1,072.70 | 1,064.39 | -3.36% | 98,401 |
| Jul 7, 2026 | 1,090.25 | 1,114.75 | 1,076.40 | 1,109.95 | 1,101.35 | 1.90% | 52,939 |
| Jul 6, 2026 | 1,065.70 | 1,091.50 | 1,061.40 | 1,089.25 | 1,080.81 | 2.28% | 43,576 |
| Jul 3, 2026 | 1,053.45 | 1,085.50 | 1,053.45 | 1,064.95 | 1,056.70 | 1.26% | 48,883 |
| Jul 2, 2026 | 1,051.90 | 1,061.65 | 1,047.45 | 1,051.70 | 1,043.55 | -0.02% | 274,503 |
| Jul 1, 2026 | 1,039.95 | 1,068.90 | 1,039.90 | 1,051.90 | 1,043.75 | 1.17% | 42,501 |
| Jun 30, 2026 | 1,031.30 | 1,051.95 | 1,027.00 | 1,039.75 | 1,031.69 | 0.31% | 25,627 |
| Jun 29, 2026 | 1,035.10 | 1,060.80 | 1,024.90 | 1,036.55 | 1,028.52 | -0.74% | 187,565 |
| Jun 25, 2026 | 1,054.95 | 1,079.40 | 1,042.55 | 1,044.25 | 1,036.16 | -0.31% | 52,945 |
| Jun 24, 2026 | 1,033.50 | 1,049.95 | 1,019.25 | 1,047.50 | 1,039.38 | 2.52% | 22,264 |
| Jun 23, 2026 | 1,010.95 | 1,034.15 | 1,008.40 | 1,021.80 | 1,013.88 | 1.10% | 36,889 |
| Jun 22, 2026 | 1,002.80 | 1,026.40 | 1,000.55 | 1,010.65 | 1,002.82 | 0.79% | 14,172 |
| Jun 19, 2026 | 1,005.00 | 1,005.00 | 989.50 | 1,002.75 | 994.98 | -0.08% | 5,107 |
| Jun 18, 2026 | 999.40 | 1,010.35 | 994.90 | 1,003.55 | 995.77 | -0.03% | 13,201 |
| Jun 17, 2026 | 1,032.35 | 1,032.35 | 1,002.55 | 1,003.85 | 996.07 | -1.37% | 22,653 |
| Jun 16, 2026 | 1,022.90 | 1,031.65 | 1,008.70 | 1,017.75 | 1,009.86 | 0.08% | 21,427 |
| Jun 15, 2026 | 1,008.70 | 1,023.00 | 1,000.55 | 1,016.95 | 1,009.07 | 2.74% | 193,069 |
| Jun 12, 2026 | 969.95 | 992.80 | 966.00 | 989.80 | 982.13 | 3.61% | 53,853 |
| Jun 11, 2026 | 962.55 | 969.80 | 951.00 | 955.30 | 947.90 | -1.63% | 103,307 |
| Jun 10, 2026 | 987.85 | 988.95 | 962.60 | 971.10 | 963.58 | -1.77% | 9,611 |
| Jun 9, 2026 | 973.35 | 998.00 | 973.35 | 988.60 | 980.94 | 1.83% | 10,121 |
| Jun 8, 2026 | 981.35 | 990.85 | 964.05 | 970.85 | 963.33 | -2.72% | 29,471 |
| Jun 5, 2026 | 1,003.25 | 1,027.00 | 989.00 | 998.00 | 990.27 | -0.14% | 62,758 |
| Jun 4, 2026 | 990.95 | 1,009.50 | 986.15 | 999.40 | 991.66 | 0.66% | 19,670 |
| Jun 3, 2026 | 1,008.00 | 1,009.05 | 961.90 | 992.80 | 985.11 | -0.27% | 22,881 |
| Jun 2, 2026 | 999.10 | 1,001.00 | 985.00 | 995.45 | 987.74 | -0.66% | 11,508 |
| Jun 1, 2026 | 1,037.10 | 1,045.95 | 1,000.05 | 1,002.10 | 994.34 | -2.93% | 25,991 |
| May 29, 2026 | 1,071.45 | 1,085.00 | 1,020.70 | 1,032.30 | 1,024.30 | -4.27% | 49,094 |
| May 27, 2026 | 1,092.20 | 1,105.00 | 1,074.20 | 1,078.35 | 1,070.00 | -1.27% | 155,201 |
| May 26, 2026 | 1,085.35 | 1,097.95 | 1,079.15 | 1,092.20 | 1,083.74 | 0.63% | 7,736 |
| May 25, 2026 | 1,060.70 | 1,098.00 | 1,060.70 | 1,085.40 | 1,076.99 | 2.50% | 44,959 |
| May 22, 2026 | 1,056.70 | 1,072.35 | 1,048.40 | 1,058.95 | 1,050.75 | 0.33% | 21,137 |
| May 21, 2026 | 1,061.35 | 1,070.00 | 1,049.40 | 1,055.50 | 1,047.32 | -0.54% | 233,244 |