Punjab National Bank (NSE:PNB)
India · Delayed Price · Currency is INR 109.57
-3.49 (-3.09%)
Oct 1, 2026, 3:15 PM IST
Punjab National Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 113.06 | 113.38 | 109.37 | 109.57 | 109.57 | -3.09% | 11,365,686 |
| Sep 30, 2026 | 111.80 | 114.90 | 111.80 | 113.06 | 113.06 | 1.17% | 15,255,055 |
| Sep 29, 2026 | 112.55 | 113.98 | 110.56 | 111.75 | 111.75 | -0.75% | 25,885,049 |
| Sep 28, 2026 | 116.55 | 116.55 | 112.07 | 112.60 | 112.60 | -3.43% | 14,250,157 |
| Sep 25, 2026 | 117.12 | 118.01 | 116.23 | 116.60 | 116.60 | -0.44% | 8,069,096 |
| Sep 24, 2026 | 117.25 | 118.67 | 117.06 | 117.12 | 117.12 | -1.00% | 10,755,825 |
| Sep 23, 2026 | 116.61 | 118.90 | 116.61 | 118.30 | 118.30 | 1.11% | 12,840,968 |
| Sep 22, 2026 | 118.45 | 118.74 | 116.70 | 117.00 | 117.00 | -0.85% | 8,967,547 |
| Sep 21, 2026 | 117.23 | 118.58 | 116.64 | 118.00 | 118.00 | 0.62% | 8,624,424 |
| Sep 18, 2026 | 117.00 | 117.50 | 116.50 | 117.27 | 117.27 | 0.69% | 16,061,334 |
| Sep 17, 2026 | 116.80 | 119.40 | 116.36 | 116.47 | 116.47 | -0.28% | 15,924,714 |
| Sep 16, 2026 | 114.73 | 117.48 | 114.63 | 116.80 | 116.80 | 1.83% | 18,494,065 |
| Sep 15, 2026 | 116.75 | 117.23 | 114.70 | 114.70 | 114.70 | -1.76% | 12,031,284 |
| Sep 11, 2026 | 116.00 | 117.79 | 114.52 | 116.75 | 116.75 | -0.09% | 11,479,971 |
| Sep 10, 2026 | 115.50 | 118.20 | 115.47 | 116.85 | 116.85 | 1.07% | 18,231,772 |
| Sep 9, 2026 | 115.25 | 117.00 | 115.25 | 115.61 | 115.61 | -0.34% | 11,691,129 |
| 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% | 11,160,741 |
| 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% | 14,049,357 |
| 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% | 11,249,012 |
| 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% | 12,088,257 |
| Jul 31, 2026 | 112.00 | 113.00 | 111.69 | 112.71 | 112.71 | 0.96% | 11,559,072 |
| 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% | 11,902,256 |
| Jul 23, 2026 | 110.00 | 111.00 | 109.55 | 110.15 | 110.15 | -0.52% | 10,137,716 |