PNB Housing Finance Limited (NSE:PNBHOUSING)
India · Delayed Price · Currency is INR 929.05
-19.50 (-2.06%)
Jan 21, 2026, 3:00 PM IST
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 949.90 | 954.75 | 918.85 | 920.05 | - | -3.00% | 522,399 |
| 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 |
| Jan 16, 2026 | 984.00 | 988.75 | 957.25 | 961.50 | 961.50 | -1.38% | 586,376 |
| Jan 14, 2026 | 968.00 | 982.45 | 967.80 | 975.00 | 975.00 | 0.51% | 353,129 |
| Jan 13, 2026 | 983.50 | 992.65 | 959.40 | 970.05 | 970.05 | -0.78% | 579,849 |
| Jan 12, 2026 | 971.00 | 982.80 | 956.55 | 977.65 | 977.65 | 0.45% | 1,083,174 |
| Jan 9, 2026 | 979.55 | 988.75 | 969.40 | 973.25 | 973.25 | -0.64% | 1,037,544 |
| Jan 8, 2026 | 1,005.00 | 1,007.70 | 975.90 | 979.55 | 979.55 | -2.47% | 1,214,956 |
| Jan 7, 2026 | 1,007.00 | 1,010.65 | 985.25 | 1,004.40 | 1,004.40 | -0.34% | 1,325,004 |
| Jan 6, 2026 | 1,003.90 | 1,014.00 | 995.80 | 1,007.85 | 1,007.85 | 0.39% | 1,008,692 |
| Jan 5, 2026 | 1,004.00 | 1,015.75 | 995.60 | 1,003.90 | 1,003.90 | 0.59% | 768,888 |
| Jan 2, 2026 | 983.05 | 1,002.90 | 980.45 | 998.00 | 998.00 | 1.16% | 1,213,911 |
| Jan 1, 2026 | 954.00 | 998.00 | 951.55 | 986.60 | 986.60 | 3.69% | 3,562,795 |
| Dec 31, 2025 | 945.15 | 957.00 | 942.05 | 951.50 | 951.50 | 0.70% | 508,709 |
| Dec 30, 2025 | 940.00 | 950.25 | 936.10 | 944.90 | 944.90 | 1.30% | 1,506,831 |
| Dec 29, 2025 | 943.75 | 946.85 | 928.80 | 932.80 | 932.80 | -1.17% | 513,418 |
| Dec 26, 2025 | 969.45 | 970.85 | 941.40 | 943.80 | 943.80 | -2.33% | 1,046,494 |
| Dec 24, 2025 | 930.10 | 968.00 | 928.50 | 966.30 | 966.30 | 3.59% | 2,832,626 |
| Dec 23, 2025 | 936.35 | 939.55 | 927.05 | 932.85 | 932.85 | -0.37% | 411,102 |
| Dec 22, 2025 | 927.80 | 946.90 | 927.05 | 936.35 | 936.35 | 0.92% | 1,190,363 |
| Dec 19, 2025 | 899.00 | 932.40 | 893.15 | 927.80 | 927.80 | 3.53% | 2,275,095 |
| Dec 18, 2025 | 894.70 | 908.70 | 880.10 | 896.15 | 896.15 | 0.15% | 793,126 |
| Dec 17, 2025 | 913.40 | 917.50 | 890.10 | 894.85 | 894.85 | -2.03% | 739,093 |
| Dec 16, 2025 | 920.00 | 920.90 | 908.05 | 913.40 | 913.40 | -0.94% | 675,680 |
| Dec 15, 2025 | 937.10 | 948.75 | 902.85 | 922.05 | 922.05 | -1.61% | 2,073,246 |
| Dec 12, 2025 | 902.70 | 952.00 | 899.90 | 937.10 | 937.10 | 4.10% | 3,906,514 |
| Dec 11, 2025 | 885.05 | 907.00 | 878.95 | 900.15 | 900.15 | 1.79% | 1,094,106 |
| Dec 10, 2025 | 883.00 | 889.80 | 877.80 | 884.30 | 884.30 | 0.19% | 934,614 |
| Dec 9, 2025 | 868.50 | 886.80 | 854.85 | 882.60 | 882.60 | 1.08% | 1,043,109 |
| Dec 8, 2025 | 906.00 | 906.00 | 867.00 | 873.15 | 873.15 | -3.40% | 470,157 |
| Dec 5, 2025 | 882.90 | 905.90 | 878.00 | 903.85 | 903.85 | 2.45% | 896,426 |
| Dec 4, 2025 | 880.00 | 893.80 | 878.45 | 882.25 | 882.25 | 0.48% | 405,898 |
| Dec 3, 2025 | 898.95 | 901.00 | 872.30 | 878.05 | 878.05 | -2.38% | 614,936 |
| Dec 2, 2025 | 908.80 | 916.85 | 895.00 | 899.45 | 899.45 | -1.03% | 462,993 |
| Dec 1, 2025 | 910.20 | 916.90 | 902.00 | 908.80 | 908.80 | 0.39% | 322,102 |
| Nov 28, 2025 | 908.95 | 918.00 | 904.05 | 905.30 | 905.30 | -0.60% | 525,845 |
| Nov 27, 2025 | 918.00 | 921.00 | 906.70 | 910.80 | 910.80 | -0.56% | 440,900 |
| Nov 26, 2025 | 881.45 | 918.30 | 881.45 | 915.90 | 915.90 | 3.91% | 924,269 |
| Nov 25, 2025 | 871.60 | 889.00 | 868.05 | 881.45 | 881.45 | 1.07% | 802,649 |
| Nov 24, 2025 | 887.15 | 892.00 | 870.00 | 872.10 | 872.10 | -1.70% | 923,444 |
| Nov 21, 2025 | 905.25 | 909.70 | 884.45 | 887.15 | 887.15 | -2.00% | 1,069,079 |
| Nov 20, 2025 | 912.80 | 915.85 | 902.05 | 905.25 | 905.25 | -0.40% | 366,619 |
| Nov 19, 2025 | 925.00 | 930.45 | 899.05 | 908.85 | 908.85 | -1.21% | 1,014,303 |
| Nov 18, 2025 | 925.00 | 942.95 | 916.90 | 920.00 | 920.00 | 0.26% | 1,798,495 |
| Nov 17, 2025 | 918.70 | 921.75 | 911.00 | 917.65 | 917.65 | 0.25% | 383,284 |
| Nov 14, 2025 | 912.00 | 923.85 | 907.85 | 915.40 | 915.40 | 0.31% | 541,570 |
| Nov 13, 2025 | 895.00 | 919.25 | 894.30 | 912.55 | 912.55 | 1.50% | 870,435 |
| Nov 12, 2025 | 900.00 | 903.65 | 892.10 | 899.05 | 899.05 | 0.06% | 935,459 |
| Nov 11, 2025 | 895.00 | 901.80 | 882.35 | 898.50 | 898.50 | -0.05% | 698,596 |