Punjab National Bank (NSE:PNB)
India · Delayed Price · Currency is INR 105.29
-1.87 (-1.75%)
Aug 22, 2025, 3:30 PM IST
Punjab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 107.50 | 108.00 | 107.05 | 107.16 | 107.16 | 0.05% | 5,882,834 |
| Aug 20, 2025 | 107.50 | 108.05 | 107.00 | 107.11 | 107.11 | -0.73% | 8,595,474 |
| Aug 19, 2025 | 106.87 | 108.06 | 106.29 | 107.90 | 107.90 | 1.06% | 8,566,550 |
| Aug 18, 2025 | 107.00 | 107.57 | 106.59 | 106.77 | 106.77 | 0.46% | 9,504,227 |
| Aug 14, 2025 | 106.65 | 107.15 | 105.88 | 106.28 | 106.28 | -0.34% | 6,165,564 |
| Aug 13, 2025 | 107.00 | 107.38 | 106.16 | 106.64 | 106.64 | -0.01% | 8,965,266 |
| Aug 12, 2025 | 106.86 | 107.25 | 106.07 | 106.65 | 106.65 | 0.10% | 12,072,884 |
| Aug 11, 2025 | 103.99 | 106.75 | 103.84 | 106.54 | 106.54 | 2.49% | 18,974,904 |
| Aug 8, 2025 | 104.69 | 104.88 | 103.50 | 103.95 | 103.95 | -0.71% | 8,369,676 |
| Aug 7, 2025 | 103.50 | 104.94 | 102.59 | 104.69 | 104.69 | 0.83% | 13,506,257 |
| Aug 6, 2025 | 103.80 | 104.80 | 102.85 | 103.83 | 103.83 | 0.16% | 15,512,043 |
| Aug 5, 2025 | 104.90 | 105.14 | 103.32 | 103.66 | 103.66 | -0.96% | 12,126,864 |
| Aug 4, 2025 | 103.12 | 104.95 | 103.00 | 104.66 | 104.66 | 1.43% | 14,966,403 |
| Aug 1, 2025 | 105.30 | 105.38 | 103.00 | 103.18 | 103.18 | -2.09% | 15,311,997 |
| Jul 31, 2025 | 107.20 | 107.44 | 103.92 | 105.38 | 105.38 | -2.52% | 42,679,661 |
| Jul 30, 2025 | 109.55 | 111.15 | 107.61 | 108.10 | 108.10 | -1.09% | 49,635,403 |
| Jul 29, 2025 | 106.25 | 109.50 | 106.25 | 109.29 | 109.29 | 2.34% | 13,189,443 |
| Jul 28, 2025 | 108.36 | 109.38 | 106.53 | 106.79 | 106.79 | -1.49% | 13,900,856 |
| Jul 25, 2025 | 110.60 | 111.35 | 108.05 | 108.41 | 108.41 | -2.04% | 13,476,837 |
| Jul 24, 2025 | 110.34 | 111.05 | 108.25 | 110.67 | 110.67 | 0.68% | 18,292,039 |
| Jul 23, 2025 | 109.60 | 110.25 | 108.18 | 109.92 | 109.92 | 0.54% | 15,531,241 |
| Jul 22, 2025 | 113.10 | 113.10 | 109.12 | 109.33 | 109.33 | -2.90% | 17,927,369 |
| Jul 21, 2025 | 113.50 | 113.80 | 111.67 | 112.60 | 112.60 | -0.66% | 11,198,845 |
| Jul 18, 2025 | 113.99 | 114.81 | 113.10 | 113.35 | 113.35 | -0.39% | 15,854,726 |
| Jul 17, 2025 | 115.10 | 115.60 | 113.10 | 113.79 | 113.79 | -1.03% | 22,239,170 |
| Jul 16, 2025 | 112.37 | 115.71 | 111.86 | 114.97 | 114.97 | 2.43% | 38,340,707 |
| Jul 15, 2025 | 110.83 | 113.13 | 110.75 | 112.24 | 112.24 | 1.37% | 20,906,645 |
| Jul 14, 2025 | 110.42 | 112.45 | 110.15 | 110.72 | 110.72 | 0.46% | 17,983,635 |
| Jul 11, 2025 | 109.74 | 111.10 | 108.65 | 110.21 | 110.21 | 0.41% | 23,104,885 |
| Jul 10, 2025 | 111.30 | 111.50 | 109.25 | 109.76 | 109.76 | -1.12% | 9,936,541 |
| Jul 9, 2025 | 111.80 | 112.70 | 110.80 | 111.00 | 111.00 | -0.90% | 13,299,578 |
| Jul 8, 2025 | 112.39 | 112.85 | 111.38 | 112.01 | 112.01 | -0.44% | 15,179,741 |
| Jul 7, 2025 | 110.85 | 112.75 | 110.63 | 112.51 | 112.51 | 1.50% | 19,932,784 |
| Jul 4, 2025 | 110.40 | 111.10 | 109.86 | 110.85 | 110.85 | 0.56% | 14,099,494 |
| Jul 3, 2025 | 113.01 | 114.06 | 109.91 | 110.23 | 110.23 | -3.18% | 47,921,007 |
| Jul 2, 2025 | 113.10 | 114.17 | 112.40 | 113.85 | 113.85 | 0.69% | 33,831,963 |
| Jul 1, 2025 | 110.65 | 113.49 | 109.31 | 113.07 | 113.07 | 2.33% | 45,219,119 |
| Jun 30, 2025 | 107.07 | 110.65 | 106.70 | 110.50 | 110.50 | 3.91% | 46,860,515 |
| Jun 27, 2025 | 107.00 | 108.49 | 106.13 | 106.34 | 106.34 | 0.08% | 34,112,048 |
| Jun 26, 2025 | 106.00 | 106.54 | 104.90 | 106.25 | 106.25 | 0.29% | 15,388,837 |
| Jun 25, 2025 | 105.62 | 106.25 | 105.14 | 105.94 | 105.94 | 0.68% | 12,173,043 |
| Jun 24, 2025 | 105.08 | 106.62 | 105.00 | 105.22 | 105.22 | 1.26% | 16,440,497 |
| Jun 23, 2025 | 102.09 | 104.30 | 102.09 | 103.91 | 103.91 | 0.84% | 13,950,918 |
| Jun 20, 2025 | 101.00 | 104.15 | 100.52 | 103.04 | 103.04 | 0.06% | 27,593,358 |
| Jun 19, 2025 | 105.08 | 105.88 | 102.55 | 102.98 | 100.08 | -2.37% | 22,033,703 |
| Jun 18, 2025 | 105.88 | 106.49 | 105.00 | 105.48 | 102.51 | -0.38% | 15,465,092 |
| Jun 17, 2025 | 107.25 | 108.42 | 105.70 | 105.88 | 102.90 | -0.85% | 16,226,787 |
| Jun 16, 2025 | 106.50 | 107.00 | 104.81 | 106.79 | 103.78 | 0.17% | 19,801,768 |
| Jun 13, 2025 | 105.20 | 107.40 | 105.20 | 106.61 | 103.61 | -1.31% | 16,086,387 |
| Jun 12, 2025 | 110.50 | 110.85 | 107.60 | 108.02 | 104.98 | -2.07% | 26,281,617 |