Skip to main content
logo
Punjab National Bank (NSE:PNB)
India flag India · Delayed Price · Currency is INR
125.25
+0.75 (0.60%)
Jan 29, 2026, 3:30 PM IST

Punjab National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 2025121.65121.68115.25116.00116.00-4.69%24,064,360
Dec 5, 2025119.69121.90119.15121.71121.711.82%22,667,150
Dec 4, 2025119.80120.78118.79119.53119.53-0.23%14,258,190
Dec 3, 2025125.75125.75119.00119.80119.80-4.43%31,754,550
Dec 2, 2025125.30127.80124.73125.35125.350.04%26,941,920
Dec 1, 2025124.99126.38124.75125.30125.300.64%17,513,000
Nov 28, 2025125.30125.30124.11124.50124.50-0.34%9,945,691
Nov 27, 2025125.40126.24123.95124.93124.93-0.05%9,718,546
Nov 26, 2025123.64126.06123.35124.99124.991.58%19,458,490
Nov 25, 2025121.70123.45121.37123.05123.051.07%11,550,760
Nov 24, 2025122.90123.43121.10121.75121.75-0.51%16,932,620
Nov 21, 2025123.26123.83121.99122.37122.37-1.20%12,407,897
Nov 20, 2025125.92126.16123.41123.86123.86-0.96%17,701,270
Nov 19, 2025122.75125.45121.65125.06125.062.19%22,108,920
Nov 18, 2025123.64123.78122.17122.38122.38-0.50%10,071,530
Nov 17, 2025122.70124.85122.31123.00123.000.65%18,039,210