Skip to main content
logo
Punjab National Bank (NSE:PNB)
India flag India · Delayed Price · Currency is INR
128.17
+3.35 (2.68%)
At close: Feb 18, 2026

Punjab National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 2026124.55129.00124.52128.68128.683.34%34,920,860
Jan 13, 2026123.80124.66122.58124.52124.521.10%14,480,660
Jan 12, 2026122.90123.49121.11123.16123.160.21%14,550,070
Jan 9, 2026123.00124.84122.24122.90122.900.07%13,021,670
Jan 8, 2026125.80125.83122.36122.81122.81-2.28%11,531,250
Jan 7, 2026125.45126.89124.96125.68125.680.17%10,185,440
Jan 6, 2026124.95126.08124.56125.47125.470.31%10,801,120
Jan 5, 2026126.00128.24124.38125.08125.08-0.22%19,053,070
Jan 2, 2026123.94125.80123.80125.35125.351.14%13,205,230
Jan 1, 2026123.70124.70123.16123.94123.940.29%7,729,355
Dec 31, 2025122.30125.35121.54123.58123.580.98%19,366,400
Dec 30, 2025120.22122.77119.49122.38122.381.53%24,856,690
Dec 29, 2025116.60120.98116.60120.54120.540.14%25,017,990
Dec 26, 2025120.77120.98119.45120.37120.37-0.46%8,339,634
Dec 24, 2025121.00121.55120.71120.93120.930.02%10,647,980
Dec 23, 2025121.50122.63120.66120.90120.90-0.34%10,383,830
Dec 22, 2025120.45121.84120.20121.31121.311.24%19,289,470
Dec 19, 2025118.55119.97118.55119.82119.820.77%9,725,283
Dec 18, 2025119.06119.77117.72118.90118.90-0.36%9,535,544
Dec 17, 2025117.03119.60116.92119.33119.331.97%15,220,720
Dec 16, 2025118.49118.89116.64117.03117.03-1.44%11,689,940
Dec 15, 2025117.30119.35116.66118.74118.740.79%18,895,800
Dec 12, 2025117.86118.14116.83117.81117.810.20%9,266,231
Dec 11, 2025117.42118.12116.20117.57117.570.35%14,403,300
Dec 10, 2025118.24119.20116.60117.16117.16-0.57%12,269,040
Dec 9, 2025115.47118.10115.13117.83117.831.58%15,676,170