PNB Housing Finance Limited (NSE:PNBHOUSING)
India · Delayed Price · Currency is INR 791.70
+9.10 (1.16%)
Sep 5, 2025, 3:29 PM IST
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 783.95 | 794.00 | 776.95 | 791.70 | 791.70 | 1.16% | 1,512,769 |
| 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 |
| Jul 21, 2025 | 1,082.20 | 1,093.20 | 1,057.00 | 1,084.20 | 1,078.70 | 0.18% | 1,244,115 |
| Jul 18, 2025 | 1,094.00 | 1,101.10 | 1,078.00 | 1,082.20 | 1,076.71 | -0.94% | 995,238 |
| Jul 17, 2025 | 1,110.00 | 1,113.80 | 1,085.00 | 1,092.50 | 1,086.96 | -1.23% | 674,790 |
| Jul 16, 2025 | 1,098.50 | 1,116.50 | 1,090.00 | 1,106.10 | 1,100.49 | 0.59% | 693,144 |
| Jul 15, 2025 | 1,091.50 | 1,107.00 | 1,078.30 | 1,099.60 | 1,094.03 | 1.06% | 745,871 |
| Jul 14, 2025 | 1,079.80 | 1,090.00 | 1,070.70 | 1,088.10 | 1,082.58 | 1.05% | 593,704 |
| Jul 11, 2025 | 1,083.90 | 1,086.00 | 1,064.30 | 1,076.80 | 1,071.34 | -0.69% | 454,215 |
| Jul 10, 2025 | 1,098.70 | 1,106.00 | 1,070.50 | 1,084.30 | 1,078.80 | -1.31% | 677,670 |
| Jul 9, 2025 | 1,090.00 | 1,106.30 | 1,081.20 | 1,098.70 | 1,093.13 | 0.97% | 644,537 |
| Jul 8, 2025 | 1,085.00 | 1,096.00 | 1,073.90 | 1,088.10 | 1,082.58 | -0.01% | 328,299 |
| Jul 7, 2025 | 1,081.00 | 1,091.50 | 1,073.80 | 1,088.20 | 1,082.68 | 0.67% | 506,546 |
| Jul 4, 2025 | 1,088.10 | 1,088.10 | 1,073.60 | 1,081.00 | 1,075.52 | -0.31% | 451,031 |
| Jul 3, 2025 | 1,090.00 | 1,091.90 | 1,073.30 | 1,084.40 | 1,078.90 | -0.02% | 825,320 |
| Jul 2, 2025 | 1,105.00 | 1,106.90 | 1,074.30 | 1,084.60 | 1,079.10 | -1.76% | 840,777 |
| Jul 1, 2025 | 1,112.00 | 1,114.60 | 1,101.10 | 1,104.00 | 1,098.40 | -0.49% | 808,524 |
| Jun 30, 2025 | 1,111.10 | 1,112.40 | 1,097.00 | 1,109.40 | 1,103.78 | 0.21% | 941,069 |
| Jun 27, 2025 | 1,135.00 | 1,136.00 | 1,103.10 | 1,107.10 | 1,101.49 | -0.28% | 2,780,380 |
| Jun 26, 2025 | 1,088.00 | 1,117.80 | 1,080.20 | 1,110.20 | 1,104.57 | 2.50% | 1,945,407 |