PNB Housing Finance Limited (NSE:PNBHOUSING)
887.00
+11.40 (1.30%)
Oct 23, 2025, 3:30 PM IST
PNB Housing Finance Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 879.60 | 892.00 | 871.00 | 887.80 | 887.80 | 1.39% | 911,145 |
Oct 21, 2025 | 873.50 | 879.00 | 870.15 | 875.60 | 875.60 | 0.74% | 152,233 |
Oct 20, 2025 | 840.00 | 878.95 | 838.10 | 869.15 | 869.15 | 3.61% | 1,726,051 |
Oct 17, 2025 | 844.25 | 846.85 | 833.30 | 838.85 | 838.85 | -0.54% | 803,567 |
Oct 16, 2025 | 853.20 | 853.55 | 838.40 | 843.40 | 843.40 | -0.64% | 781,721 |
Oct 15, 2025 | 843.10 | 856.60 | 842.30 | 848.85 | 848.85 | 0.68% | 820,260 |
Oct 14, 2025 | 851.00 | 856.35 | 834.20 | 843.10 | 843.10 | -1.19% | 1,180,695 |
Oct 13, 2025 | 851.20 | 859.20 | 843.10 | 853.25 | 853.25 | -0.04% | 1,022,722 |
Oct 10, 2025 | 877.00 | 878.00 | 851.00 | 853.60 | 853.60 | -2.57% | 1,230,300 |
Oct 9, 2025 | 878.00 | 881.95 | 869.90 | 876.10 | 876.10 | -0.02% | 822,722 |
Oct 8, 2025 | 892.00 | 905.70 | 872.10 | 876.25 | 876.25 | -1.54% | 1,298,642 |
Oct 7, 2025 | 896.70 | 898.20 | 879.50 | 890.00 | 890.00 | -0.56% | 972,976 |
Oct 6, 2025 | 890.00 | 904.70 | 888.00 | 895.05 | 895.05 | 0.79% | 1,115,623 |
Oct 3, 2025 | 887.00 | 896.00 | 878.60 | 888.05 | 888.05 | 0.65% | 737,158 |
Oct 1, 2025 | 863.95 | 893.00 | 859.75 | 882.30 | 882.30 | 2.17% | 1,924,756 |
Sep 30, 2025 | 870.05 | 877.20 | 859.00 | 863.60 | 863.60 | -0.74% | 985,624 |
Sep 29, 2025 | 866.90 | 880.00 | 855.00 | 870.05 | 870.05 | 0.69% | 1,507,724 |
Sep 26, 2025 | 905.80 | 908.70 | 860.00 | 864.10 | 864.10 | -4.81% | 1,466,783 |
Sep 25, 2025 | 882.00 | 915.50 | 872.30 | 907.75 | 907.75 | 2.01% | 4,642,991 |
Sep 24, 2025 | 885.00 | 897.80 | 880.00 | 889.90 | 889.90 | -0.21% | 2,192,211 |
Sep 23, 2025 | 859.05 | 896.85 | 859.05 | 891.75 | 891.75 | 3.81% | 3,932,351 |
Sep 22, 2025 | 869.60 | 875.00 | 854.55 | 859.05 | 859.05 | -1.20% | 908,615 |
Sep 19, 2025 | 861.95 | 878.20 | 856.55 | 869.45 | 869.45 | 0.95% | 3,896,120 |
Sep 18, 2025 | 848.00 | 866.95 | 843.20 | 861.30 | 861.30 | 2.46% | 2,039,806 |
Sep 17, 2025 | 836.95 | 843.35 | 828.75 | 840.60 | 840.60 | 1.16% | 1,333,162 |
Sep 16, 2025 | 835.20 | 838.75 | 829.10 | 830.95 | 830.95 | -0.52% | 799,555 |
Sep 15, 2025 | 834.40 | 843.20 | 826.35 | 835.30 | 835.30 | 0.62% | 1,245,197 |
Sep 12, 2025 | 812.00 | 835.90 | 811.00 | 830.15 | 830.15 | 2.19% | 2,390,934 |
Sep 11, 2025 | 814.80 | 815.00 | 805.85 | 812.35 | 812.35 | 0.44% | 1,086,642 |
Sep 10, 2025 | 805.00 | 817.70 | 802.75 | 808.80 | 808.80 | 1.05% | 2,144,266 |
Sep 9, 2025 | 803.00 | 810.00 | 799.20 | 800.40 | 800.40 | 0.07% | 1,103,494 |
Sep 8, 2025 | 795.00 | 812.00 | 792.85 | 799.85 | 799.85 | 1.03% | 2,561,729 |
Sep 5, 2025 | 783.95 | 794.00 | 776.95 | 791.70 | 791.70 | 1.16% | 1,512,725 |
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 |