PNB Housing Finance Limited (NSE:PNBHOUSING)
India · Delayed Price · Currency is INR 779.65
-0.40 (-0.05%)
Apr 2, 2026, 3:29 PM IST
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 786.85 | 795.75 | 773.70 | 780.05 | 780.05 | 3.31% | 1,257,172 |
| Mar 30, 2026 | 785.00 | 785.90 | 749.00 | 755.05 | 755.05 | -4.98% | 1,471,638 |
| Mar 27, 2026 | 800.00 | 804.05 | 787.40 | 794.65 | 794.65 | -1.02% | 947,914 |
| Mar 25, 2026 | 789.00 | 812.90 | 786.15 | 802.85 | 802.85 | 2.63% | 1,626,626 |
| Mar 24, 2026 | 767.95 | 793.70 | 757.80 | 782.25 | 782.25 | 4.20% | 866,135 |
| Mar 23, 2026 | 786.00 | 787.95 | 737.05 | 750.75 | 750.75 | -5.20% | 1,251,948 |
| Mar 20, 2026 | 795.00 | 810.70 | 789.05 | 791.90 | 791.90 | 0.49% | 1,237,594 |
| Mar 19, 2026 | 798.05 | 798.60 | 782.00 | 788.05 | 788.05 | -2.43% | 826,493 |
| Mar 18, 2026 | 784.05 | 813.45 | 783.20 | 807.65 | 807.65 | 3.55% | 1,029,247 |
| Mar 17, 2026 | 768.40 | 786.35 | 767.15 | 779.95 | 779.95 | 1.72% | 716,898 |
| Mar 16, 2026 | 763.00 | 777.55 | 749.50 | 766.75 | 766.75 | 0.37% | 534,970 |
| Mar 13, 2026 | 776.50 | 780.00 | 761.55 | 763.90 | 763.90 | -2.08% | 1,112,562 |
| Mar 12, 2026 | 774.00 | 787.35 | 756.15 | 780.15 | 780.15 | 0.47% | 1,005,815 |
| Mar 11, 2026 | 790.00 | 806.40 | 774.05 | 776.50 | 776.50 | -1.87% | 891,292 |
| Mar 10, 2026 | 768.00 | 797.00 | 767.55 | 791.30 | 791.30 | 4.74% | 895,970 |
| Mar 9, 2026 | 763.00 | 763.00 | 729.60 | 755.50 | 755.50 | -2.26% | 1,644,141 |
| Mar 6, 2026 | 788.10 | 798.80 | 770.60 | 772.95 | 772.95 | -2.24% | 584,235 |
| Mar 5, 2026 | 785.45 | 795.85 | 772.35 | 790.65 | 790.65 | 0.96% | 860,503 |
| Mar 4, 2026 | 805.00 | 808.65 | 774.85 | 783.15 | 783.15 | -3.71% | 779,842 |
| Mar 2, 2026 | 811.15 | 827.70 | 804.60 | 813.30 | 813.30 | -1.39% | 782,909 |
| Feb 27, 2026 | 846.70 | 847.65 | 817.40 | 824.75 | 824.75 | -2.71% | 767,208 |
| Feb 26, 2026 | 836.05 | 869.15 | 836.05 | 847.70 | 847.70 | -0.17% | 440,568 |
| Feb 25, 2026 | 835.00 | 859.80 | 832.25 | 849.15 | 849.15 | 2.10% | 782,646 |
| Feb 24, 2026 | 836.00 | 838.00 | 818.35 | 831.70 | 831.70 | -0.66% | 872,601 |
| Feb 23, 2026 | 850.00 | 854.45 | 833.65 | 837.25 | 837.25 | -1.37% | 1,151,087 |
| Feb 20, 2026 | 844.20 | 859.30 | 838.40 | 848.90 | 848.90 | 0.56% | 334,182 |
| Feb 19, 2026 | 868.55 | 868.55 | 840.00 | 844.20 | 844.20 | -2.43% | 413,299 |
| Feb 18, 2026 | 870.95 | 870.95 | 859.10 | 865.20 | 865.20 | 0.18% | 448,831 |
| Feb 17, 2026 | 853.00 | 866.20 | 841.00 | 863.65 | 863.65 | 1.68% | 1,558,240 |
| Feb 16, 2026 | 832.00 | 853.80 | 830.15 | 849.35 | 849.35 | 1.59% | 503,367 |
| Feb 13, 2026 | 848.00 | 848.00 | 827.70 | 836.05 | 836.05 | -1.97% | 1,057,628 |
| Feb 12, 2026 | 855.95 | 857.95 | 840.50 | 852.85 | 852.85 | -0.24% | 616,701 |
| Feb 11, 2026 | 854.75 | 859.00 | 843.55 | 854.90 | 854.90 | 0.02% | 1,062,969 |
| Feb 10, 2026 | 868.60 | 869.85 | 845.10 | 854.75 | 854.75 | -1.34% | 1,409,806 |
| Feb 9, 2026 | 857.00 | 872.00 | 852.00 | 866.35 | 866.35 | 2.01% | 778,837 |
| Feb 6, 2026 | 840.40 | 851.70 | 832.05 | 849.25 | 849.25 | 0.34% | 1,208,995 |
| Feb 5, 2026 | 851.40 | 855.00 | 838.40 | 846.40 | 846.40 | -0.44% | 708,714 |
| Feb 4, 2026 | 823.20 | 853.30 | 820.15 | 850.10 | 850.10 | 3.32% | 1,608,415 |
| Feb 3, 2026 | 835.00 | 860.00 | 813.70 | 822.80 | 822.80 | 2.29% | 2,356,199 |
| Feb 2, 2026 | 805.50 | 810.00 | 779.90 | 804.40 | 804.40 | -0.12% | 1,474,478 |
| Feb 1, 2026 | 824.30 | 860.00 | 796.00 | 805.35 | 805.35 | -2.07% | 849,947 |
| Jan 30, 2026 | 833.50 | 841.00 | 815.00 | 822.40 | 822.40 | -2.27% | 1,293,426 |
| Jan 29, 2026 | 845.00 | 852.85 | 836.00 | 841.50 | 841.50 | -0.48% | 788,186 |
| Jan 28, 2026 | 829.50 | 849.10 | 818.90 | 845.55 | 845.55 | 2.44% | 896,653 |
| Jan 27, 2026 | 814.00 | 834.25 | 798.75 | 825.40 | 825.40 | 1.60% | 1,470,057 |
| Jan 23, 2026 | 860.25 | 866.25 | 806.00 | 812.40 | 812.40 | -5.56% | 3,807,984 |
| Jan 22, 2026 | 925.00 | 925.00 | 837.50 | 860.25 | 860.25 | -7.55% | 7,696,517 |
| Jan 21, 2026 | 949.90 | 954.75 | 918.20 | 930.55 | 930.55 | -1.90% | 837,205 |
| Jan 20, 2026 | 955.60 | 966.90 | 944.00 | 948.55 | 948.55 | -1.30% | 636,023 |
| Jan 19, 2026 | 957.20 | 967.50 | 950.40 | 961.05 | 961.05 | -0.05% | 661,934 |