Skip to main content
logo
Punjab National Bank (NSE:PNB)
India flag India · Delayed Price · Currency is INR
117.53
+2.46 (2.14%)
At close: Mar 10, 2026

Punjab National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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