Punjab National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	106.75	108.47	105.57	106.05	106.05	-0.58%	32,063,990
May 27, 2026	105.90	107.04	105.58	106.67	106.67	0.72%	11,620,900
May 26, 2026	106.13	107.20	105.44	105.91	105.91	-0.33%	26,298,361
May 25, 2026	103.60	106.50	103.50	106.26	106.26	3.51%	23,250,420
May 22, 2026	102.27	102.90	101.95	102.66	102.66	0.73%	13,695,251
May 21, 2026	103.22	103.45	101.66	101.92	101.92	-0.29%	21,569,100
May 20, 2026	100.39	102.45	99.67	102.22	102.22	0.91%	20,380,670
May 19, 2026	100.19	101.69	100.02	101.30	101.30	1.82%	15,626,790
May 18, 2026	101.00	101.00	98.50	99.49	99.49	-2.51%	62,402,240
May 15, 2026	104.62	104.85	101.78	102.05	102.05	-2.46%	22,149,000
May 14, 2026	103.30	104.98	102.30	104.62	104.62	1.80%	16,123,300
May 13, 2026	102.99	103.89	101.35	102.77	102.77	-0.01%	23,167,250
May 12, 2026	104.00	104.97	102.55	102.78	102.78	-1.76%	14,949,440
May 11, 2026	106.20	106.45	104.33	104.62	104.62	-2.44%	21,447,780
May 8, 2026	108.90	108.90	106.62	107.24	107.24	-1.71%	26,751,700
May 7, 2026	110.95	111.00	109.00	109.11	109.11	-0.97%	28,046,750
May 6, 2026	110.41	111.74	107.89	110.18	110.18	2.12%	44,447,190
May 5, 2026	108.80	111.41	105.45	107.89	107.89	-0.73%	57,260,620
May 4, 2026	109.50	111.68	108.13	108.68	108.68	-0.62%	16,736,880
Apr 30, 2026	110.80	110.80	108.11	109.36	109.36	-1.64%	16,391,060
Apr 29, 2026	111.62	112.62	110.87	111.18	111.18	-0.19%	13,295,760
Apr 28, 2026	112.50	113.00	111.21	111.39	111.39	-2.19%	20,361,670
Apr 27, 2026	113.50	114.54	113.42	113.88	113.88	0.70%	9,479,881
Apr 24, 2026	112.71	113.45	111.60	113.09	113.09	0.34%	11,401,900
Apr 23, 2026	114.20	114.39	111.57	112.71	112.71	-1.71%	17,507,920
Apr 22, 2026	113.90	115.60	113.35	114.67	114.67	0.49%	18,835,050
Apr 21, 2026	114.20	115.18	113.60	114.11	114.11	0.33%	18,163,650
Apr 20, 2026	114.90	115.10	113.34	113.74	113.74	-0.65%	16,688,160
Apr 17, 2026	113.61	114.75	112.85	114.48	114.48	0.81%	14,471,780
Apr 16, 2026	114.00	114.80	113.00	113.56	113.56	0.42%	18,424,140
Apr 15, 2026	113.25	114.05	112.50	113.08	113.08	2.12%	14,100,780
Apr 13, 2026	109.00	111.06	107.82	110.73	110.73	-0.96%	18,313,220
Apr 10, 2026	110.28	112.30	110.28	111.80	111.80	2.02%	17,478,110
Apr 9, 2026	110.94	111.93	109.05	109.59	109.59	-1.39%	21,361,310
Apr 8, 2026	109.00	111.40	108.55	111.14	111.14	6.27%	28,565,240
Apr 7, 2026	105.10	105.79	103.60	104.58	104.58	-1.80%	21,560,840
Apr 6, 2026	105.00	106.76	102.28	106.50	106.50	1.93%	21,348,890
Apr 2, 2026	102.00	104.97	99.79	104.48	104.48	0.46%	23,212,180
Apr 1, 2026	104.55	105.75	103.23	104.00	104.00	3.42%	19,568,650
Mar 30, 2026	103.32	103.72	100.11	100.56	100.56	-4.35%	26,268,610
Mar 27, 2026	109.12	109.12	104.60	105.13	105.13	-4.49%	35,661,190
Mar 25, 2026	108.60	110.85	108.30	110.07	110.07	2.62%	20,472,360
Mar 24, 2026	109.00	109.00	106.00	107.26	107.26	1.62%	19,696,360
Mar 23, 2026	110.60	110.70	105.20	105.55	105.55	-5.36%	24,198,610
Mar 20, 2026	110.50	113.59	110.50	111.53	111.53	1.86%	17,182,090
Mar 19, 2026	110.50	111.10	108.55	109.49	109.49	-3.21%	14,054,710
Mar 18, 2026	112.06	114.20	112.06	113.12	113.12	1.00%	15,704,280
Mar 17, 2026	111.50	112.45	109.90	112.00	112.00	0.93%	15,114,610
Mar 16, 2026	112.00	112.20	108.20	110.97	110.97	-0.65%	24,727,250
Mar 13, 2026	116.00	116.27	111.50	111.70	111.70	-4.21%	18,650,280