Skip to main content
logo
Punjab National Bank (NSE:PNB)
India flag India · Delayed Price · Currency is INR
121.71
+2.18 (1.82%)
At close: Dec 5, 2025

Punjab National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 2025121.40122.58121.35122.21122.210.94%7,534,146
Nov 13, 2025122.61123.50120.80121.07121.07-1.13%10,840,340
Nov 12, 2025122.50123.30122.00122.45122.450.35%10,330,950
Nov 11, 2025122.36122.62120.07122.02122.02-0.26%13,743,470
Nov 10, 2025122.50123.24121.56122.34122.34-0.03%10,675,830
Nov 7, 2025120.40122.98118.86122.38122.381.59%16,935,020
Nov 6, 2025123.99123.99120.16120.46120.46-2.26%18,897,930
Nov 4, 2025123.15123.79122.22123.25123.25-0.22%14,185,410
Nov 3, 2025123.10124.48122.69123.52123.520.51%19,502,440
Oct 31, 2025120.40124.05120.08122.89122.892.33%37,511,390
Oct 30, 2025121.05121.89119.70120.09120.09-0.83%23,108,560
Oct 29, 2025120.90122.35120.70121.10121.10-0.02%18,350,030
Oct 28, 2025120.08121.50119.20121.13121.131.25%37,123,840
Oct 27, 2025117.45120.40116.99119.63119.632.30%17,707,330
Oct 24, 2025118.22118.69116.27116.94116.94-1.08%13,120,410
Oct 23, 2025118.20120.20117.71118.22118.220.47%31,320,310
Oct 21, 2025118.25118.90117.30117.67117.67-0.36%4,760,898
Oct 20, 2025114.30119.16114.25118.10118.103.87%39,131,370
Oct 17, 2025116.15116.73112.75113.70113.70-2.08%16,744,150
Oct 16, 2025116.65117.84115.97116.11116.11-0.25%15,188,930
Oct 15, 2025115.50117.17115.40116.40116.400.98%10,598,240
Oct 14, 2025116.96117.34114.91115.27115.27-1.44%10,882,000
Oct 13, 2025116.87117.60116.10116.95116.95-0.25%11,809,780
Oct 10, 2025114.50117.85114.16117.24117.242.57%40,846,110
Oct 9, 2025113.14114.80113.05114.30114.301.03%12,587,380
Oct 8, 2025114.18114.48112.02113.14113.14-0.90%14,787,760
Oct 7, 2025114.54115.10113.75114.17114.17-0.32%11,663,820
Oct 6, 2025114.80115.60113.63114.54114.540.15%18,071,030
Oct 3, 2025112.65114.85112.44114.37114.371.62%23,883,720
Oct 1, 2025112.70113.56111.20112.55112.55-0.25%19,565,170
Sep 30, 2025110.04113.70109.85112.83112.833.03%37,086,440
Sep 29, 2025107.90110.23107.90109.51109.511.60%16,244,160
Sep 26, 2025111.11111.34107.30107.79107.79-3.24%18,377,050
Sep 25, 2025111.02112.25110.42111.40111.400.35%14,583,300
Sep 24, 2025114.20114.49110.61111.01111.01-2.13%16,817,280