Skip to main content
logo
Punjab National Bank (NSE:PNB)
India flag India · Delayed Price · Currency is INR
100.56
-4.57 (-4.35%)
Mar 30, 2026, 3:30 PM IST

Punjab National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026103.32103.72100.11100.56100.56-4.35%26,268,610
Mar 27, 2026109.12109.12104.60105.13105.13-4.49%35,661,190
Mar 25, 2026108.60110.85108.30110.07110.072.62%20,472,360
Mar 24, 2026109.00109.00106.00107.26107.261.62%19,696,360
Mar 23, 2026110.60110.70105.20105.55105.55-5.36%24,198,613
Mar 20, 2026110.50113.59110.50111.53111.531.86%17,182,090
Mar 19, 2026110.50111.10108.55109.49109.49-3.21%14,054,710
Mar 18, 2026112.06114.20112.06113.12113.121.00%15,704,280
Mar 17, 2026111.50112.45109.90112.00112.000.93%15,114,610
Mar 16, 2026112.00112.20108.20110.97110.97-0.65%24,727,250
Mar 13, 2026116.00116.27111.50111.70111.70-4.21%18,650,280
Mar 12, 2026114.50118.13113.66116.61116.610.66%13,515,920
Mar 11, 2026117.95118.44115.50115.84115.84-1.44%14,475,380
Mar 10, 2026117.00117.95115.51117.53117.532.14%18,305,860
Mar 9, 2026116.25116.25111.71115.07115.07-3.55%25,946,900
Mar 6, 2026121.45122.37118.66119.31119.31-2.36%14,358,830
Mar 5, 2026121.60123.08120.20122.20122.200.68%14,990,770
Mar 4, 2026124.37124.90120.39121.37121.37-3.71%25,000,470
Mar 2, 2026125.05128.70124.45126.05126.05-2.62%22,915,400
Feb 27, 2026130.25130.85128.60129.44129.44-0.80%17,761,050
Feb 26, 2026130.69132.65129.09130.48130.48-0.05%25,782,440
Feb 25, 2026131.15131.66129.51130.54130.54-0.37%11,964,850
Feb 24, 2026130.25132.10129.30131.03131.030.58%20,878,590
Feb 23, 2026130.40132.73130.00130.27130.270.52%27,095,410
Feb 20, 2026125.60130.40125.37129.59129.592.77%30,257,090
Feb 19, 2026128.12128.35125.52126.10126.10-1.62%18,850,090
Feb 18, 2026125.10128.74124.83128.17128.172.68%37,051,990
Feb 17, 2026120.57125.60119.81124.82124.823.52%39,934,490
Feb 16, 2026118.00120.95117.55120.57120.571.52%12,112,770
Feb 13, 2026120.10120.36118.30118.76118.76-1.82%14,737,400
Feb 12, 2026122.85122.91120.50120.96120.96-1.59%15,324,430
Feb 11, 2026123.10123.72121.11122.91122.91-0.04%14,591,234
Feb 10, 2026124.00124.00122.57122.96122.96-0.39%12,024,410
Feb 9, 2026123.99125.10123.02123.44123.440.48%12,646,430
Feb 6, 2026123.90124.43121.25122.85122.85-1.01%14,524,950
Feb 5, 2026123.50124.95123.17124.10124.100.36%10,883,110
Feb 4, 2026123.85124.39122.65123.65123.65-0.17%10,402,320
Feb 3, 2026126.50129.01122.70123.86123.861.51%15,962,790
Feb 2, 2026121.00122.46118.15122.02122.020.35%15,793,740
Feb 1, 2026124.80124.80119.14121.59121.59-2.88%18,751,340
Jan 30, 2026124.50126.03123.26125.19125.19-0.05%14,202,980
Jan 29, 2026124.80126.24124.34125.25125.250.60%32,910,160
Jan 28, 2026124.00124.65121.75124.50124.501.26%14,507,420
Jan 27, 2026121.27123.49120.00122.95122.952.33%16,104,995
Jan 23, 2026126.50126.51119.55120.15120.15-4.00%17,868,644
Jan 22, 2026124.74126.53124.50125.16125.160.94%13,651,750
Jan 21, 2026125.30126.69122.79123.99123.99-1.42%17,178,410
Jan 20, 2026127.90130.35125.10125.77125.77-1.78%46,607,190
Jan 19, 2026132.30135.15125.25128.05128.05-3.26%86,346,940
Jan 16, 2026128.68132.79128.65132.36132.362.86%34,696,410