Punjab National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	117.45	117.52	115.41	116.55	116.55	-1.23%	14,049,350
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%	11,249,010
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%	12,088,250
Jul 31, 2026	112.00	113.00	111.69	112.71	112.71	0.96%	11,559,070
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%	11,902,250
Jul 23, 2026	110.00	111.00	109.55	110.15	110.15	-0.52%	10,137,716
Jul 22, 2026	112.08	112.82	110.35	110.73	110.73	-1.20%	20,951,785
Jul 21, 2026	111.70	113.38	111.31	112.08	112.08	0.29%	28,685,665
Jul 20, 2026	108.26	111.95	107.40	111.76	111.76	5.66%	118,992,976
Jul 17, 2026	105.25	106.10	104.59	105.77	105.77	0.52%	14,161,891
Jul 16, 2026	106.09	106.09	104.90	105.22	105.22	-0.46%	11,650,044
Jul 15, 2026	105.50	106.93	104.88	105.71	105.71	0.68%	11,898,610
Jul 14, 2026	106.00	106.30	104.60	105.00	105.00	-1.26%	9,414,016
Jul 13, 2026	104.60	106.45	104.00	106.34	106.34	0.88%	11,968,478
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