Punjab National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	108.25	109.00	106.65	107.20	107.20	-1.79%	1,093,779
May 7, 2026	111.10	111.10	109.00	109.15	109.15	-0.91%	780,703
May 6, 2026	110.05	111.75	107.85	110.15	110.15	2.09%	2,181,219
May 5, 2026	108.95	111.35	105.50	107.90	107.90	-0.83%	2,570,258
May 4, 2026	109.80	111.65	108.25	108.80	108.80	-0.50%	506,391
Apr 30, 2026	111.05	111.05	108.15	109.35	109.35	-1.62%	427,144
Apr 29, 2026	111.80	112.55	110.85	111.15	111.15	-0.22%	876,977
Apr 28, 2026	112.15	113.15	111.15	111.40	111.40	-2.19%	1,164,099
Apr 27, 2026	113.65	114.55	113.45	113.90	113.90	0.84%	403,983
Apr 24, 2026	112.70	113.40	111.55	112.95	112.95	0.13%	1,013,206
Apr 23, 2026	114.40	114.40	111.60	112.80	112.80	-1.61%	1,053,959
Apr 22, 2026	114.25	115.60	113.40	114.65	114.65	0.48%	2,656,429
Apr 21, 2026	114.05	115.15	113.50	114.10	114.10	0.31%	1,519,358
Apr 20, 2026	114.75	115.15	113.40	113.75	113.75	-0.66%	878,687
Apr 17, 2026	114.95	114.95	112.85	114.50	114.50	0.88%	589,559
Apr 16, 2026	114.20	114.80	113.00	113.50	113.50	0.40%	867,136
Apr 15, 2026	113.40	114.10	112.50	113.05	113.05	2.08%	1,148,081
Apr 13, 2026	108.55	111.05	107.80	110.75	110.75	-0.85%	807,729
Apr 10, 2026	110.15	112.00	110.15	111.70	111.70	1.92%	1,278,269
Apr 9, 2026	110.45	111.95	109.00	109.60	109.60	-1.39%	1,739,176
Apr 8, 2026	109.15	111.45	108.45	111.15	111.15	6.31%	3,792,574
Apr 7, 2026	105.35	105.70	103.60	104.55	104.55	-1.88%	918,458
Apr 6, 2026	104.80	106.80	102.30	106.55	106.55	1.96%	1,473,001
Apr 2, 2026	102.45	105.00	99.80	104.50	104.50	0.48%	1,314,133
Apr 1, 2026	104.75	105.75	103.25	104.00	104.00	3.43%	977,255
Mar 30, 2026	104.60	104.60	100.25	100.55	100.55	-4.33%	893,348
Mar 27, 2026	109.45	109.45	104.65	105.10	105.10	-4.45%	1,071,296
Mar 25, 2026	108.95	110.85	108.25	110.00	110.00	2.56%	814,794
Mar 24, 2026	109.25	109.25	106.05	107.25	107.25	1.71%	880,539
Mar 23, 2026	110.45	110.75	105.05	105.45	105.45	-5.47%	1,405,452
Mar 20, 2026	110.65	113.55	110.55	111.55	111.55	1.92%	357,355
Mar 19, 2026	110.90	111.00	108.55	109.45	109.45	-3.23%	466,618
Mar 18, 2026	112.35	114.20	112.10	113.10	113.10	0.85%	585,652
Mar 17, 2026	111.60	112.40	109.95	112.15	112.15	1.13%	557,768
Mar 16, 2026	111.70	112.20	108.20	110.90	110.90	-0.72%	1,028,199
Mar 13, 2026	115.85	116.10	111.50	111.70	111.70	-4.20%	606,035
Mar 12, 2026	114.65	118.20	113.70	116.60	116.60	0.69%	363,656
Mar 11, 2026	117.75	118.45	115.40	115.80	115.80	-1.49%	657,968
Mar 10, 2026	117.40	117.95	115.50	117.55	117.55	2.04%	640,902
Mar 9, 2026	116.65	116.65	111.75	115.20	115.20	-3.44%	878,149
Mar 6, 2026	121.60	122.40	118.80	119.30	119.30	-2.21%	391,379
Mar 5, 2026	121.45	123.15	120.25	122.00	122.00	0.58%	567,750
Mar 4, 2026	124.65	125.00	120.30	121.30	121.30	-3.81%	1,450,132
Mar 2, 2026	124.40	128.70	124.40	126.10	126.10	-2.47%	774,472
Feb 27, 2026	130.05	130.80	128.75	129.30	129.30	-0.88%	348,871
Feb 26, 2026	130.95	132.70	129.25	130.45	130.45	-0.04%	4,665,392
Feb 25, 2026	131.45	131.60	129.45	130.50	130.50	-0.38%	517,302
Feb 24, 2026	130.25	132.20	129.30	131.00	131.00	0.58%	756,613
Feb 23, 2026	130.20	132.70	130.00	130.25	130.25	0.46%	1,757,727
Feb 20, 2026	125.40	130.40	125.40	129.65	129.65	2.69%	2,382,495