PNB Housing Finance Limited (NSE:PNBHOUSING)
India · Delayed Price · Currency is INR 808.45
-177.75 (-18.02%)
Aug 1, 2025, 3:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 883.10 | 883.10 | 803.15 | 808.45 | 808.45 | -18.02% | 32,924,538 |
| Jul 31, 2025 | 984.40 | 996.10 | 970.50 | 986.20 | 986.20 | -0.06% | 835,617 |
| Jul 30, 2025 | 1,014.70 | 1,014.70 | 984.40 | 986.80 | 986.80 | -1.94% | 892,753 |
| Jul 29, 2025 | 1,014.50 | 1,015.50 | 989.00 | 1,006.30 | 1,006.30 | -0.71% | 786,810 |
| Jul 28, 2025 | 1,010.00 | 1,031.30 | 996.00 | 1,013.50 | 1,013.50 | 0.31% | 1,429,676 |
| Jul 25, 2025 | 1,053.00 | 1,053.00 | 993.30 | 1,010.40 | 1,010.40 | -3.79% | 2,312,927 |
| Jul 24, 2025 | 1,065.00 | 1,065.50 | 1,040.00 | 1,050.20 | 1,050.20 | -1.26% | 1,337,877 |
| Jul 23, 2025 | 1,086.00 | 1,086.00 | 1,035.00 | 1,063.60 | 1,063.60 | -2.12% | 2,432,590 |
| Jul 22, 2025 | 1,106.00 | 1,116.00 | 1,082.00 | 1,086.60 | 1,086.60 | 0.22% | 3,721,164 |
| Jul 21, 2025 | 1,082.20 | 1,093.20 | 1,057.00 | 1,084.20 | 1,084.20 | 0.18% | 1,244,115 |
| Jul 18, 2025 | 1,094.00 | 1,101.10 | 1,078.00 | 1,082.20 | 1,082.20 | -0.94% | 995,238 |
| Jul 17, 2025 | 1,110.00 | 1,113.80 | 1,085.00 | 1,092.50 | 1,092.50 | -1.23% | 674,790 |
| Jul 16, 2025 | 1,098.50 | 1,116.50 | 1,090.00 | 1,106.10 | 1,106.10 | 0.59% | 693,144 |
| Jul 15, 2025 | 1,091.50 | 1,107.00 | 1,078.30 | 1,099.60 | 1,099.60 | 1.06% | 745,871 |
| Jul 14, 2025 | 1,079.80 | 1,090.00 | 1,070.70 | 1,088.10 | 1,088.10 | 1.05% | 593,704 |
| Jul 11, 2025 | 1,083.90 | 1,086.00 | 1,064.30 | 1,076.80 | 1,076.80 | -0.69% | 454,215 |
| Jul 10, 2025 | 1,098.70 | 1,106.00 | 1,070.50 | 1,084.30 | 1,084.30 | -1.31% | 677,670 |
| Jul 9, 2025 | 1,090.00 | 1,106.30 | 1,081.20 | 1,098.70 | 1,098.70 | 0.97% | 644,537 |
| Jul 8, 2025 | 1,085.00 | 1,096.00 | 1,073.90 | 1,088.10 | 1,088.10 | -0.01% | 328,299 |
| Jul 7, 2025 | 1,081.00 | 1,091.50 | 1,073.80 | 1,088.20 | 1,088.20 | 0.67% | 506,546 |
| Jul 4, 2025 | 1,088.10 | 1,088.10 | 1,073.60 | 1,081.00 | 1,081.00 | -0.31% | 451,031 |
| Jul 3, 2025 | 1,090.00 | 1,091.90 | 1,073.30 | 1,084.40 | 1,084.40 | -0.02% | 825,320 |
| Jul 2, 2025 | 1,105.00 | 1,106.90 | 1,074.30 | 1,084.60 | 1,084.60 | -1.76% | 840,777 |
| Jul 1, 2025 | 1,112.00 | 1,114.60 | 1,101.10 | 1,104.00 | 1,104.00 | -0.49% | 808,524 |
| Jun 30, 2025 | 1,111.10 | 1,112.40 | 1,097.00 | 1,109.40 | 1,109.40 | 0.21% | 941,069 |
| Jun 27, 2025 | 1,135.00 | 1,136.00 | 1,103.10 | 1,107.10 | 1,107.10 | -0.28% | 2,780,380 |
| Jun 26, 2025 | 1,088.00 | 1,117.80 | 1,080.20 | 1,110.20 | 1,110.20 | 2.50% | 1,945,407 |
| Jun 25, 2025 | 1,072.30 | 1,097.00 | 1,055.50 | 1,083.10 | 1,083.10 | 1.60% | 1,207,593 |
| Jun 24, 2025 | 1,072.00 | 1,080.60 | 1,061.10 | 1,066.00 | 1,066.00 | 0.59% | 773,174 |
| Jun 23, 2025 | 1,041.50 | 1,065.40 | 1,032.00 | 1,059.70 | 1,059.70 | 0.94% | 712,354 |
| Jun 20, 2025 | 1,033.60 | 1,055.00 | 1,031.90 | 1,049.80 | 1,049.80 | 1.09% | 606,092 |
| Jun 19, 2025 | 1,057.00 | 1,061.30 | 1,026.30 | 1,038.50 | 1,038.50 | -1.80% | 352,125 |
| Jun 18, 2025 | 1,060.00 | 1,071.70 | 1,055.20 | 1,057.50 | 1,057.50 | -0.35% | 534,808 |
| Jun 17, 2025 | 1,064.00 | 1,081.00 | 1,057.80 | 1,061.20 | 1,061.20 | -0.18% | 555,861 |
| Jun 16, 2025 | 1,060.00 | 1,071.60 | 1,048.90 | 1,063.10 | 1,063.10 | 0.71% | 756,079 |
| Jun 13, 2025 | 1,062.00 | 1,074.50 | 1,045.50 | 1,055.60 | 1,055.60 | -3.08% | 992,862 |
| Jun 12, 2025 | 1,120.00 | 1,121.40 | 1,082.30 | 1,089.20 | 1,089.20 | -2.91% | 717,275 |
| Jun 11, 2025 | 1,127.00 | 1,132.80 | 1,109.30 | 1,121.80 | 1,121.80 | -0.39% | 875,077 |
| Jun 10, 2025 | 1,136.00 | 1,136.20 | 1,116.00 | 1,126.20 | 1,126.20 | 0.01% | 977,912 |
| Jun 9, 2025 | 1,117.00 | 1,141.90 | 1,110.50 | 1,126.10 | 1,126.10 | 1.92% | 2,595,528 |
| Jun 6, 2025 | 1,067.00 | 1,117.20 | 1,055.50 | 1,104.90 | 1,104.90 | 3.85% | 6,611,228 |
| Jun 5, 2025 | 1,057.00 | 1,065.30 | 1,051.00 | 1,063.90 | 1,063.90 | 0.65% | 796,023 |
| Jun 4, 2025 | 1,055.00 | 1,062.10 | 1,047.70 | 1,057.00 | 1,057.00 | 0.60% | 505,147 |
| Jun 3, 2025 | 1,080.00 | 1,080.60 | 1,042.00 | 1,050.70 | 1,050.70 | -2.11% | 1,231,454 |
| Jun 2, 2025 | 1,040.90 | 1,078.00 | 1,037.20 | 1,073.30 | 1,073.30 | 2.72% | 1,535,238 |
| May 30, 2025 | 1,045.00 | 1,049.40 | 1,033.00 | 1,044.90 | 1,044.90 | 0.22% | 426,712 |
| May 29, 2025 | 1,052.00 | 1,052.30 | 1,027.20 | 1,042.60 | 1,042.60 | -0.31% | 1,320,683 |
| May 28, 2025 | 1,043.90 | 1,063.90 | 1,042.60 | 1,045.80 | 1,045.80 | 0.50% | 1,000,882 |
| May 27, 2025 | 1,047.00 | 1,051.40 | 1,025.30 | 1,040.60 | 1,040.60 | -0.59% | 911,374 |
| May 26, 2025 | 1,045.10 | 1,056.90 | 1,037.50 | 1,046.80 | 1,046.80 | 0.35% | 455,798 |