Punjab National Bank (NSE:PNB)
India · Delayed Price · Currency is INR 115.27
-1.68 (-1.44%)
Oct 14, 2025, 3:30 PM IST
Punjab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 116.96 | 117.34 | 114.91 | 115.27 | 115.27 | -1.44% | 10,882,007 |
| Oct 13, 2025 | 116.87 | 117.60 | 116.10 | 116.95 | 116.95 | -0.25% | 11,809,783 |
| Oct 10, 2025 | 114.50 | 117.85 | 114.16 | 117.24 | 117.24 | 2.57% | 40,846,119 |
| Oct 9, 2025 | 113.14 | 114.80 | 113.05 | 114.30 | 114.30 | 1.03% | 12,587,389 |
| Oct 8, 2025 | 114.18 | 114.48 | 112.02 | 113.14 | 113.14 | -0.90% | 14,787,767 |
| Oct 7, 2025 | 114.54 | 115.10 | 113.75 | 114.17 | 114.17 | -0.32% | 11,663,822 |
| Oct 6, 2025 | 114.80 | 115.60 | 113.63 | 114.54 | 114.54 | 0.15% | 18,071,031 |
| Oct 3, 2025 | 112.65 | 114.85 | 112.44 | 114.37 | 114.37 | 1.62% | 23,883,726 |
| Oct 1, 2025 | 112.70 | 113.56 | 111.20 | 112.55 | 112.55 | -0.25% | 19,565,179 |
| Sep 30, 2025 | 110.04 | 113.70 | 109.85 | 112.83 | 112.83 | 3.03% | 37,086,442 |
| Sep 29, 2025 | 107.90 | 110.23 | 107.90 | 109.51 | 109.51 | 1.60% | 16,244,160 |
| Sep 26, 2025 | 111.11 | 111.34 | 107.30 | 107.79 | 107.79 | -3.24% | 18,377,053 |
| Sep 25, 2025 | 111.02 | 112.25 | 110.42 | 111.40 | 111.40 | 0.35% | 14,583,301 |
| Sep 24, 2025 | 114.20 | 114.49 | 110.61 | 111.01 | 111.01 | -2.13% | 16,817,280 |
| Sep 23, 2025 | 113.09 | 114.09 | 112.43 | 113.43 | 113.43 | 0.35% | 12,673,502 |
| Sep 22, 2025 | 113.29 | 115.00 | 112.70 | 113.04 | 113.04 | -0.23% | 16,831,733 |
| Sep 19, 2025 | 112.50 | 114.30 | 111.86 | 113.30 | 113.30 | 1.29% | 27,593,935 |
| Sep 18, 2025 | 112.50 | 113.21 | 111.13 | 111.86 | 111.86 | -0.10% | 15,714,147 |
| Sep 17, 2025 | 108.60 | 112.16 | 108.06 | 111.97 | 111.97 | 3.26% | 33,492,032 |
| Sep 16, 2025 | 108.68 | 109.20 | 108.09 | 108.44 | 108.44 | -0.06% | 7,126,933 |
| Sep 15, 2025 | 107.31 | 109.21 | 107.31 | 108.51 | 108.51 | 1.12% | 10,490,843 |
| Sep 12, 2025 | 108.00 | 108.23 | 107.05 | 107.31 | 107.31 | -0.42% | 8,049,228 |
| Sep 11, 2025 | 106.50 | 108.69 | 106.25 | 107.76 | 107.76 | 1.41% | 15,257,427 |
| Sep 10, 2025 | 104.60 | 106.88 | 104.60 | 106.26 | 106.26 | 1.90% | 13,116,266 |
| Sep 9, 2025 | 104.29 | 104.78 | 103.80 | 104.28 | 104.28 | 0.07% | 5,973,767 |
| Sep 8, 2025 | 103.80 | 104.90 | 103.80 | 104.21 | 104.21 | 0.44% | 7,612,044 |
| Sep 5, 2025 | 103.42 | 104.16 | 102.62 | 103.75 | 103.75 | 0.32% | 7,493,048 |
| Sep 4, 2025 | 104.80 | 105.19 | 103.18 | 103.42 | 103.42 | -0.84% | 6,207,983 |
| Sep 3, 2025 | 102.75 | 104.50 | 102.61 | 104.30 | 104.30 | 1.40% | 8,068,130 |
| Sep 2, 2025 | 102.51 | 103.95 | 101.92 | 102.86 | 102.86 | 0.56% | 7,852,890 |
| Sep 1, 2025 | 101.00 | 102.45 | 100.95 | 102.29 | 102.29 | 1.40% | 6,263,914 |
| Aug 29, 2025 | 101.01 | 102.42 | 100.60 | 100.88 | 100.88 | -0.56% | 15,792,366 |
| Aug 28, 2025 | 102.77 | 103.28 | 101.11 | 101.45 | 101.45 | -1.28% | 13,540,127 |
| Aug 26, 2025 | 105.18 | 105.39 | 102.49 | 102.77 | 102.77 | -2.33% | 15,307,243 |
| Aug 25, 2025 | 105.59 | 106.38 | 105.10 | 105.22 | 105.22 | -0.07% | 5,672,554 |
| Aug 22, 2025 | 107.10 | 107.69 | 105.11 | 105.29 | 105.29 | -1.75% | 9,660,703 |
| Aug 21, 2025 | 107.50 | 108.00 | 107.05 | 107.16 | 107.16 | 0.05% | 5,887,988 |
| 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 |