Punjab National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	107.00	107.01	104.11	105.35	105.35	-1.46%	27,733,618
Jul 2, 2026	108.26	108.30	106.13	106.91	106.91	-0.59%	13,244,182
Jul 1, 2026	107.15	108.18	106.26	107.54	107.54	0.80%	20,515,763
Jun 30, 2026	107.06	107.69	106.23	106.69	106.69	-0.25%	11,179,350
Jun 29, 2026	107.55	108.25	106.11	106.96	106.96	-0.84%	13,574,053
Jun 25, 2026	108.60	109.00	107.54	107.87	107.87	0.15%	17,863,177
Jun 24, 2026	107.50	108.23	106.54	107.71	107.71	0.26%	11,005,634
Jun 23, 2026	109.80	109.86	107.11	107.43	107.43	-2.16%	15,817,094
Jun 22, 2026	108.90	109.94	108.62	109.80	109.80	0.95%	13,513,267
Jun 19, 2026	109.00	109.48	108.30	108.77	108.77	-0.74%	13,771,640
Jun 18, 2026	109.15	110.20	108.82	109.58	109.58	0.65%	17,436,030
Jun 17, 2026	108.30	109.20	107.43	108.87	108.87	0.83%	22,022,580
Jun 16, 2026	108.09	108.69	106.90	107.97	107.97	0.01%	11,865,680
Jun 15, 2026	108.05	109.48	107.69	107.96	107.96	1.01%	18,982,668
Jun 12, 2026	106.00	107.52	104.37	106.88	106.88	3.60%	29,965,490
Jun 11, 2026	106.10	106.84	105.12	106.17	103.17	-0.93%	27,004,120
Jun 10, 2026	110.00	110.50	106.93	107.17	104.14	-2.26%	27,530,400
Jun 9, 2026	106.00	109.98	106.00	109.65	106.55	3.73%	38,219,915
Jun 8, 2026	105.54	107.14	105.00	105.71	102.72	-1.07%	13,314,436
Jun 5, 2026	106.20	108.80	106.02	106.85	103.83	1.12%	24,442,790
Jun 4, 2026	105.00	106.27	104.17	105.67	102.68	-0.12%	12,866,990
Jun 3, 2026	104.01	106.11	102.90	105.80	102.81	1.64%	15,562,380
Jun 2, 2026	103.15	104.53	102.67	104.09	101.15	0.30%	17,365,940
Jun 1, 2026	106.50	107.13	103.52	103.78	100.85	-2.14%	19,255,610
May 29, 2026	106.75	108.47	105.57	106.05	103.05	-0.58%	32,063,990
May 27, 2026	105.90	107.04	105.58	106.67	103.66	0.72%	11,620,900
May 26, 2026	106.13	107.20	105.44	105.91	102.92	-0.33%	26,298,360
May 25, 2026	103.60	106.50	103.50	106.26	103.26	3.51%	23,250,420
May 22, 2026	102.27	102.90	101.95	102.66	99.76	0.73%	13,695,250
May 21, 2026	103.22	103.45	101.66	101.92	99.04	-0.29%	21,569,100
May 20, 2026	100.39	102.45	99.67	102.22	99.33	0.91%	20,380,670
May 19, 2026	100.19	101.69	100.02	101.30	98.44	1.82%	15,626,790
May 18, 2026	101.00	101.00	98.50	99.49	96.68	-2.51%	62,402,240
May 15, 2026	104.62	104.85	101.78	102.05	99.17	-2.46%	22,149,000
May 14, 2026	103.30	104.98	102.30	104.62	101.66	1.80%	16,123,300
May 13, 2026	102.99	103.89	101.35	102.77	99.87	-0.01%	23,167,250
May 12, 2026	104.00	104.97	102.55	102.78	99.88	-1.76%	14,949,440
May 11, 2026	106.20	106.45	104.33	104.62	101.66	-2.44%	21,447,780
May 8, 2026	108.90	108.90	106.62	107.24	104.21	-1.71%	26,751,700
May 7, 2026	110.95	111.00	109.00	109.11	106.03	-0.97%	28,046,750
May 6, 2026	110.41	111.74	107.89	110.18	107.07	2.12%	44,447,190
May 5, 2026	108.80	111.41	105.45	107.89	104.84	-0.73%	57,260,620
May 4, 2026	109.50	111.68	108.13	108.68	105.61	-0.62%	16,736,880
Apr 30, 2026	110.80	110.80	108.11	109.36	106.27	-1.64%	16,391,060
Apr 29, 2026	111.62	112.62	110.87	111.18	108.04	-0.19%	13,295,760