PNB Housing Finance Limited (NSE:PNBHOUSING)
India · Delayed Price · Currency is INR 882.50
+18.90 (2.19%)
Oct 1, 2025, 3:29 PM IST
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 863.95 | 893.00 | 859.75 | 882.50 | 882.30 | 2.19% | 1,924,756 |
| Sep 30, 2025 | 870.05 | 877.20 | 859.00 | 863.60 | 863.60 | -0.74% | 985,624 |
| Sep 29, 2025 | 866.90 | 880.00 | 855.00 | 870.05 | 870.05 | 0.69% | 1,507,724 |
| Sep 26, 2025 | 905.80 | 908.70 | 860.00 | 864.10 | 864.10 | -4.81% | 1,466,783 |
| Sep 25, 2025 | 882.00 | 915.50 | 872.30 | 907.75 | 907.75 | 2.01% | 4,642,991 |
| Sep 24, 2025 | 885.00 | 897.80 | 880.00 | 889.90 | 889.90 | -0.21% | 2,192,211 |
| Sep 23, 2025 | 859.05 | 896.85 | 859.05 | 891.75 | 891.75 | 3.81% | 3,932,351 |
| Sep 22, 2025 | 869.60 | 875.00 | 854.55 | 859.05 | 859.05 | -1.20% | 908,615 |
| Sep 19, 2025 | 861.95 | 878.20 | 856.55 | 869.45 | 869.45 | 0.95% | 3,896,120 |
| Sep 18, 2025 | 848.00 | 866.95 | 843.20 | 861.30 | 861.30 | 2.46% | 2,039,806 |
| Sep 17, 2025 | 836.95 | 843.35 | 828.75 | 840.60 | 840.60 | 1.16% | 1,333,162 |
| Sep 16, 2025 | 835.20 | 838.75 | 829.10 | 830.95 | 830.95 | -0.52% | 799,555 |
| Sep 15, 2025 | 834.40 | 843.20 | 826.35 | 835.30 | 835.30 | 0.62% | 1,245,197 |
| Sep 12, 2025 | 812.00 | 835.90 | 811.00 | 830.15 | 830.15 | 2.19% | 2,390,934 |
| Sep 11, 2025 | 814.80 | 815.00 | 805.85 | 812.35 | 812.35 | 0.44% | 1,086,642 |
| Sep 10, 2025 | 805.00 | 817.70 | 802.75 | 808.80 | 808.80 | 1.05% | 2,144,266 |
| Sep 9, 2025 | 803.00 | 810.00 | 799.20 | 800.40 | 800.40 | 0.07% | 1,103,494 |
| Sep 8, 2025 | 795.00 | 812.00 | 792.85 | 799.85 | 799.85 | 1.03% | 2,561,729 |
| Sep 5, 2025 | 783.95 | 794.00 | 776.95 | 791.70 | 791.70 | 1.16% | 1,512,725 |
| Sep 4, 2025 | 795.00 | 797.50 | 778.10 | 782.60 | 782.60 | -1.17% | 970,724 |
| Sep 3, 2025 | 790.00 | 795.80 | 785.00 | 791.85 | 791.85 | 0.81% | 1,318,507 |
| Sep 2, 2025 | 769.70 | 793.00 | 760.10 | 785.45 | 785.45 | 3.18% | 3,181,014 |
| Sep 1, 2025 | 760.00 | 763.50 | 751.05 | 761.25 | 761.25 | 1.02% | 1,609,137 |
| Aug 29, 2025 | 770.10 | 774.50 | 750.30 | 753.60 | 753.60 | -1.75% | 1,227,892 |
| Aug 28, 2025 | 785.00 | 785.00 | 765.20 | 767.05 | 767.05 | -2.02% | 2,816,692 |
| Aug 26, 2025 | 802.25 | 802.25 | 781.05 | 782.90 | 782.90 | -2.12% | 1,906,485 |
| Aug 25, 2025 | 803.95 | 806.50 | 794.00 | 799.85 | 799.85 | 0.01% | 1,990,188 |
| Aug 22, 2025 | 804.85 | 806.65 | 794.80 | 799.75 | 799.75 | -0.56% | 1,548,980 |
| Aug 21, 2025 | 811.80 | 816.30 | 802.95 | 804.25 | 804.25 | -0.52% | 1,609,672 |
| Aug 20, 2025 | 817.70 | 819.95 | 803.10 | 808.45 | 808.45 | -1.13% | 2,732,430 |
| Aug 19, 2025 | 788.40 | 824.70 | 783.65 | 817.70 | 817.70 | 4.01% | 10,253,695 |
| Aug 18, 2025 | 777.00 | 789.00 | 770.45 | 786.20 | 786.20 | 2.50% | 3,014,348 |
| Aug 14, 2025 | 776.00 | 777.40 | 765.55 | 767.00 | 767.00 | -0.78% | 1,163,422 |
| Aug 13, 2025 | 769.00 | 775.50 | 767.45 | 773.05 | 773.05 | 0.77% | 1,124,423 |
| Aug 12, 2025 | 774.00 | 777.40 | 765.00 | 767.15 | 767.15 | -0.83% | 1,700,330 |
| Aug 11, 2025 | 774.65 | 780.00 | 766.25 | 773.60 | 773.60 | 0.37% | 1,790,243 |
| Aug 8, 2025 | 765.70 | 782.95 | 761.25 | 770.75 | 770.75 | 1.59% | 3,559,039 |
| Aug 7, 2025 | 770.05 | 771.90 | 754.00 | 758.70 | 758.70 | -2.08% | 3,869,902 |
| Aug 6, 2025 | 772.20 | 785.70 | 766.50 | 774.80 | 774.80 | 0.91% | 4,817,454 |
| Aug 5, 2025 | 785.00 | 794.00 | 765.10 | 767.80 | 767.80 | -1.37% | 5,652,778 |
| Aug 4, 2025 | 820.00 | 823.95 | 771.65 | 778.50 | 778.50 | -3.70% | 10,893,261 |
| Aug 1, 2025 | 883.10 | 883.10 | 803.15 | 808.45 | 808.45 | -18.02% | 32,931,969 |
| Jul 31, 2025 | 984.40 | 996.10 | 970.50 | 986.20 | 981.20 | -0.06% | 835,617 |
| Jul 30, 2025 | 1,014.70 | 1,014.70 | 984.40 | 986.80 | 981.80 | -1.94% | 892,753 |
| Jul 29, 2025 | 1,014.50 | 1,015.50 | 989.00 | 1,006.30 | 1,001.20 | -0.71% | 786,810 |
| Jul 28, 2025 | 1,010.00 | 1,031.30 | 996.00 | 1,013.50 | 1,008.36 | 0.31% | 1,429,676 |
| Jul 25, 2025 | 1,053.00 | 1,053.00 | 993.30 | 1,010.40 | 1,005.28 | -3.79% | 2,312,927 |
| Jul 24, 2025 | 1,065.00 | 1,065.50 | 1,040.00 | 1,050.20 | 1,044.88 | -1.26% | 1,337,877 |
| Jul 23, 2025 | 1,086.00 | 1,086.00 | 1,035.00 | 1,063.60 | 1,058.21 | -2.12% | 2,432,590 |
| Jul 22, 2025 | 1,106.00 | 1,116.00 | 1,082.00 | 1,086.60 | 1,081.09 | 0.22% | 3,721,164 |