PNB Housing Finance Limited (BOM:540173)
India · Delayed Price · Currency is INR 1,168.55
-6.55 (-0.56%)
At close: Aug 21, 2026
BOM:540173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |