Punjab National Bank (NSE:PNB)
India · Delayed Price · Currency is INR 107.31
-0.45 (-0.42%)
Sep 12, 2025, 3:30 PM IST
Punjab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 106.50 | 108.69 | 106.25 | 107.76 | 107.76 | 1.41% | 15,257,172 |
| 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 |
| Jul 31, 2025 | 107.20 | 107.44 | 103.92 | 105.38 | 105.38 | -2.52% | 42,679,661 |
| Jul 30, 2025 | 109.55 | 111.15 | 107.61 | 108.10 | 108.10 | -1.09% | 49,635,403 |
| Jul 29, 2025 | 106.25 | 109.50 | 106.25 | 109.29 | 109.29 | 2.34% | 13,189,443 |
| Jul 28, 2025 | 108.36 | 109.38 | 106.53 | 106.79 | 106.79 | -1.49% | 13,900,856 |
| Jul 25, 2025 | 110.60 | 111.35 | 108.05 | 108.41 | 108.41 | -2.04% | 13,476,837 |
| Jul 24, 2025 | 110.34 | 111.05 | 108.25 | 110.67 | 110.67 | 0.68% | 18,292,039 |
| Jul 23, 2025 | 109.60 | 110.25 | 108.18 | 109.92 | 109.92 | 0.54% | 15,531,241 |
| Jul 22, 2025 | 113.10 | 113.10 | 109.12 | 109.33 | 109.33 | -2.90% | 17,927,369 |
| Jul 21, 2025 | 113.50 | 113.80 | 111.67 | 112.60 | 112.60 | -0.66% | 11,198,845 |
| Jul 18, 2025 | 113.99 | 114.81 | 113.10 | 113.35 | 113.35 | -0.39% | 15,854,726 |
| Jul 17, 2025 | 115.10 | 115.60 | 113.10 | 113.79 | 113.79 | -1.03% | 22,239,170 |
| Jul 16, 2025 | 112.37 | 115.71 | 111.86 | 114.97 | 114.97 | 2.43% | 38,340,707 |
| Jul 15, 2025 | 110.83 | 113.13 | 110.75 | 112.24 | 112.24 | 1.37% | 20,906,645 |
| Jul 14, 2025 | 110.42 | 112.45 | 110.15 | 110.72 | 110.72 | 0.46% | 17,983,635 |
| Jul 11, 2025 | 109.74 | 111.10 | 108.65 | 110.21 | 110.21 | 0.41% | 23,104,885 |
| Jul 10, 2025 | 111.30 | 111.50 | 109.25 | 109.76 | 109.76 | -1.12% | 9,936,541 |
| Jul 9, 2025 | 111.80 | 112.70 | 110.80 | 111.00 | 111.00 | -0.90% | 13,299,578 |
| Jul 8, 2025 | 112.39 | 112.85 | 111.38 | 112.01 | 112.01 | -0.44% | 15,179,741 |
| Jul 7, 2025 | 110.85 | 112.75 | 110.63 | 112.51 | 112.51 | 1.50% | 19,932,784 |
| Jul 4, 2025 | 110.40 | 111.10 | 109.86 | 110.85 | 110.85 | 0.56% | 14,099,494 |
| Jul 3, 2025 | 113.01 | 114.06 | 109.91 | 110.23 | 110.23 | -3.18% | 47,921,007 |
| Jul 2, 2025 | 113.10 | 114.17 | 112.40 | 113.85 | 113.85 | 0.69% | 33,831,963 |