Punjab National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	116.00	117.79	114.52	117.56	-	0.61%	8,884,978
Sep 10, 2026	115.50	118.20	115.47	116.85	116.85	1.07%	18,231,770
Sep 9, 2026	115.25	117.00	115.25	115.61	115.61	-0.34%	11,691,120
Sep 8, 2026	115.75	116.68	114.95	116.00	116.00	0.35%	11,972,532
Sep 7, 2026	116.41	117.17	115.55	115.60	115.60	-1.20%	11,062,919
Sep 4, 2026	116.90	118.05	116.45	117.00	117.00	0.58%	11,160,740
Sep 3, 2026	117.95	118.25	116.32	116.32	116.32	-0.58%	11,831,844
Sep 2, 2026	114.65	117.25	113.92	117.00	117.00	1.54%	21,100,041
Sep 1, 2026	114.49	116.50	114.07	115.22	115.22	0.87%	10,969,598
Aug 31, 2026	115.00	115.35	113.16	114.23	114.23	-1.01%	18,423,594
Aug 28, 2026	114.81	115.75	114.42	115.40	115.40	-	8,502,644
Aug 27, 2026	116.70	117.20	115.07	115.40	115.40	-1.11%	10,955,188
Aug 26, 2026	116.93	118.20	116.39	116.70	116.70	0.66%	7,741,983
Aug 25, 2026	115.61	116.90	115.01	115.93	115.93	0.06%	13,026,659
Aug 24, 2026	116.50	117.03	115.00	115.86	115.86	-0.59%	10,613,260
Aug 21, 2026	117.45	117.52	115.41	116.55	116.55	-1.23%	14,049,350
Aug 20, 2026	117.90	119.10	117.44	118.00	118.00	0.44%	8,551,120
Aug 19, 2026	116.45	117.59	116.03	117.48	117.48	0.84%	7,920,810
Aug 18, 2026	117.00	117.99	116.50	116.50	116.50	-0.70%	7,856,627
Aug 17, 2026	117.11	118.06	115.32	117.32	117.32	-0.58%	12,881,843
Aug 14, 2026	117.88	118.90	117.40	118.00	118.00	0.35%	11,249,010
Aug 13, 2026	118.62	119.35	117.31	117.59	117.59	-1.17%	10,028,318
Aug 12, 2026	113.95	119.50	113.72	118.98	118.98	4.34%	51,235,935
Aug 11, 2026	113.50	114.30	112.30	114.03	114.03	0.47%	14,258,368
Aug 10, 2026	114.81	115.19	113.20	113.50	113.50	-1.14%	11,111,923
Aug 7, 2026	114.01	115.37	113.60	114.81	114.81	0.45%	11,202,537
Aug 6, 2026	113.55	114.85	113.20	114.30	114.30	0.66%	11,910,351
Aug 5, 2026	114.16	115.20	113.30	113.55	113.55	-0.39%	10,371,553
Aug 4, 2026	113.49	114.00	112.64	113.99	113.99	0.88%	7,961,139
Aug 3, 2026	113.01	114.47	112.66	113.00	113.00	0.26%	12,088,250
Jul 31, 2026	112.00	113.00	111.69	112.71	112.71	0.96%	11,559,070
Jul 30, 2026	111.05	111.90	110.32	111.64	111.64	0.50%	10,292,180
Jul 29, 2026	112.30	112.30	110.89	111.08	111.08	-0.51%	8,304,814
Jul 28, 2026	111.62	112.33	111.18	111.65	111.65	0.03%	15,684,441
Jul 27, 2026	111.25	112.23	110.76	111.62	111.62	1.12%	12,850,732
Jul 24, 2026	109.00	110.64	108.71	110.38	110.38	0.21%	11,902,250
Jul 23, 2026	110.00	111.00	109.55	110.15	110.15	-0.52%	10,137,716
Jul 22, 2026	112.08	112.82	110.35	110.73	110.73	-1.20%	20,951,785
Jul 21, 2026	111.70	113.38	111.31	112.08	112.08	0.29%	28,685,665
Jul 20, 2026	108.26	111.95	107.40	111.76	111.76	5.66%	118,992,976
Jul 17, 2026	105.25	106.10	104.59	105.77	105.77	0.52%	14,161,891
Jul 16, 2026	106.09	106.09	104.90	105.22	105.22	-0.46%	11,650,044
Jul 15, 2026	105.50	106.93	104.88	105.71	105.71	0.68%	11,898,610
Jul 14, 2026	106.00	106.30	104.60	105.00	105.00	-1.26%	9,414,016
Jul 13, 2026	104.60	106.45	104.00	106.34	106.34	0.88%	11,968,478
Jul 10, 2026	104.10	107.55	103.71	105.41	105.41	1.90%	27,098,770
Jul 9, 2026	101.20	103.70	100.80	103.44	103.44	2.47%	13,282,752
Jul 8, 2026	103.25	103.25	100.45	100.95	100.95	-2.74%	29,044,983
Jul 7, 2026	104.75	104.75	103.14	103.79	103.79	-0.48%	17,632,716
Jul 6, 2026	105.30	105.64	104.15	104.29	104.29	-1.01%	12,228,191