PNB Housing Finance Limited (NSE:PNBHOUSING)
India flag India · Delayed Price · Currency is INR
887.00
+11.40 (1.30%)
Oct 23, 2025, 3:30 PM IST

PNB Housing Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025879.60892.00871.00887.80887.801.39%911,145
Oct 21, 2025873.50879.00870.15875.60875.600.74%152,233
Oct 20, 2025840.00878.95838.10869.15869.153.61%1,726,051
Oct 17, 2025844.25846.85833.30838.85838.85-0.54%803,567
Oct 16, 2025853.20853.55838.40843.40843.40-0.64%781,721
Oct 15, 2025843.10856.60842.30848.85848.850.68%820,260
Oct 14, 2025851.00856.35834.20843.10843.10-1.19%1,180,695
Oct 13, 2025851.20859.20843.10853.25853.25-0.04%1,022,722
Oct 10, 2025877.00878.00851.00853.60853.60-2.57%1,230,300
Oct 9, 2025878.00881.95869.90876.10876.10-0.02%822,722
Oct 8, 2025892.00905.70872.10876.25876.25-1.54%1,298,642
Oct 7, 2025896.70898.20879.50890.00890.00-0.56%972,976
Oct 6, 2025890.00904.70888.00895.05895.050.79%1,115,623
Oct 3, 2025887.00896.00878.60888.05888.050.65%737,158
Oct 1, 2025863.95893.00859.75882.30882.302.17%1,924,756
Sep 30, 2025870.05877.20859.00863.60863.60-0.74%985,624
Sep 29, 2025866.90880.00855.00870.05870.050.69%1,507,724
Sep 26, 2025905.80908.70860.00864.10864.10-4.81%1,466,783
Sep 25, 2025882.00915.50872.30907.75907.752.01%4,642,991
Sep 24, 2025885.00897.80880.00889.90889.90-0.21%2,192,211
Sep 23, 2025859.05896.85859.05891.75891.753.81%3,932,351
Sep 22, 2025869.60875.00854.55859.05859.05-1.20%908,615
Sep 19, 2025861.95878.20856.55869.45869.450.95%3,896,120
Sep 18, 2025848.00866.95843.20861.30861.302.46%2,039,806
Sep 17, 2025836.95843.35828.75840.60840.601.16%1,333,162
Sep 16, 2025835.20838.75829.10830.95830.95-0.52%799,555
Sep 15, 2025834.40843.20826.35835.30835.300.62%1,245,197
Sep 12, 2025812.00835.90811.00830.15830.152.19%2,390,934
Sep 11, 2025814.80815.00805.85812.35812.350.44%1,086,642
Sep 10, 2025805.00817.70802.75808.80808.801.05%2,144,266
Sep 9, 2025803.00810.00799.20800.40800.400.07%1,103,494
Sep 8, 2025795.00812.00792.85799.85799.851.03%2,561,729
Sep 5, 2025783.95794.00776.95791.70791.701.16%1,512,725
Sep 4, 2025795.00797.50778.10782.60782.60-1.17%970,724
Sep 3, 2025790.00795.80785.00791.85791.850.81%1,318,507
Sep 2, 2025769.70793.00760.10785.45785.453.18%3,181,014
Sep 1, 2025760.00763.50751.05761.25761.251.02%1,609,137
Aug 29, 2025770.10774.50750.30753.60753.60-1.75%1,227,892
Aug 28, 2025785.00785.00765.20767.05767.05-2.02%2,816,692
Aug 26, 2025802.25802.25781.05782.90782.90-2.12%1,906,485
Aug 25, 2025803.95806.50794.00799.85799.850.01%1,990,188
Aug 22, 2025804.85806.65794.80799.75799.75-0.56%1,548,980
Aug 21, 2025811.80816.30802.95804.25804.25-0.52%1,609,672
Aug 20, 2025817.70819.95803.10808.45808.45-1.13%2,732,430
Aug 19, 2025788.40824.70783.65817.70817.704.01%10,253,695
Aug 18, 2025777.00789.00770.45786.20786.202.50%3,014,348
Aug 14, 2025776.00777.40765.55767.00767.00-0.78%1,163,422
Aug 13, 2025769.00775.50767.45773.05773.050.77%1,124,423
Aug 12, 2025774.00777.40765.00767.15767.15-0.83%1,700,330
Aug 11, 2025774.65780.00766.25773.60773.600.37%1,790,243