Skip to main content
Punjab National Bank (NSE:PNB)
India flag India · Delayed Price · Currency is INR
138.48
+6.31 (4.77%)
Nov 11, 2026, 3:29 PM IST

Punjab National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026132.17139.00132.17138.48138.484.77%83,403,037
Nov 9, 2026125.99132.48125.92132.17132.175.27%49,116,004
Nov 8, 2026127.50127.50125.01125.55125.55-0.79%3,318,292
Nov 6, 2026126.00126.85124.31126.55126.550.36%21,621,616
Nov 5, 2026124.50126.80123.10126.10126.103.01%32,260,285
Nov 4, 2026120.77123.14120.09122.42122.421.20%18,671,173
Nov 3, 2026123.49123.70120.17120.97120.97-1.70%19,095,279
Nov 2, 2026122.51124.10122.51123.06123.060.17%13,617,491
Oct 30, 2026123.90125.09122.48122.85122.85-0.85%22,242,233
Oct 29, 2026119.91123.90119.62123.90123.902.98%27,694,674
Oct 28, 2026120.10121.50119.42120.31120.31-0.79%8,382,686
Oct 27, 2026121.00122.34120.20121.27121.270.31%22,099,211
Oct 26, 2026119.35120.89118.20120.89120.890.43%13,598,906
Oct 23, 2026122.00122.30119.06120.37120.37-1.74%21,067,478
Oct 22, 2026122.50122.50120.55122.50122.50-29,716,337
Oct 21, 2026122.50124.20121.38122.50122.500.49%31,119,542
Oct 19, 2026120.87125.22120.00121.90121.904.82%78,115,490
Oct 16, 2026116.29116.40114.10116.30116.301.09%15,709,991
Oct 15, 2026118.55118.79114.63115.05115.05-2.91%17,212,388
Oct 14, 2026116.80119.64115.58118.50118.501.67%21,611,333
Oct 13, 2026115.45117.25115.18116.55116.550.47%11,211,261
Oct 12, 2026116.99117.33114.76116.00116.00-0.84%8,980,416
Oct 9, 2026115.50117.95114.90116.98116.981.47%12,666,514
Oct 8, 2026114.73117.45113.71115.29115.290.61%20,438,240
Oct 7, 2026111.60115.10110.55114.59114.592.39%18,275,898
Oct 6, 2026112.36113.00111.17111.92111.92-0.38%8,421,589
Oct 5, 2026110.65113.58110.50112.35112.352.54%12,282,429
Oct 1, 2026113.06113.38109.37109.57109.57-3.09%11,365,686
Sep 30, 2026111.80114.90111.80113.06113.061.17%15,255,055
Sep 29, 2026112.55113.98110.56111.75111.75-0.75%25,885,049
Sep 28, 2026116.55116.55112.07112.60112.60-3.43%14,250,157
Sep 25, 2026117.12118.01116.23116.60116.60-0.44%8,069,096
Sep 24, 2026117.25118.67117.06117.12117.12-1.00%10,755,825
Sep 23, 2026116.61118.90116.61118.30118.301.11%12,840,968
Sep 22, 2026118.45118.74116.70117.00117.00-0.85%8,967,547
Sep 21, 2026117.23118.58116.64118.00118.000.62%8,624,424
Sep 18, 2026117.00117.50116.50117.27117.270.69%16,061,334
Sep 17, 2026116.80119.40116.36116.47116.47-0.28%15,924,714
Sep 16, 2026114.73117.48114.63116.80116.801.83%18,494,065
Sep 15, 2026116.75117.23114.70114.70114.70-1.76%12,031,284
Sep 11, 2026116.00117.79114.52116.75116.75-0.09%11,479,971
Sep 10, 2026115.50118.20115.47116.85116.851.07%18,231,772
Sep 9, 2026115.25117.00115.25115.61115.61-0.34%11,691,129
Sep 8, 2026115.75116.68114.95116.00116.000.35%11,972,532
Sep 7, 2026116.41117.17115.55115.60115.60-1.20%11,062,919
Sep 4, 2026116.90118.05116.45117.00117.000.58%11,160,741
Sep 3, 2026117.95118.25116.32116.32116.32-0.58%11,831,844
Sep 2, 2026114.65117.25113.92117.00117.001.54%21,100,041
Sep 1, 2026114.49116.50114.07115.22115.220.87%10,969,598
Aug 31, 2026115.00115.35113.16114.23114.23-1.01%18,423,594