PNB Housing Finance Limited (NSE:PNBHOUSING)
India · Delayed Price · Currency is INR 1,028.40
+6.10 (0.60%)
Jun 24, 2026, 12:00 PM IST
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,010.40 | 1,030.50 | 1,008.20 | 1,030.50 | - | 1.99% | 101,209 |
| Jun 22, 2026 | 1,004.60 | 1,026.80 | 1,000.10 | 1,010.40 | 1,010.40 | 0.74% | 483,741 |
| Jun 19, 2026 | 1,004.00 | 1,006.00 | 989.70 | 1,003.00 | 1,003.00 | -0.09% | 354,706 |
| Jun 18, 2026 | 1,004.90 | 1,010.20 | 994.30 | 1,003.90 | 1,003.90 | 0.04% | 259,335 |
| Jun 17, 2026 | 1,020.20 | 1,025.00 | 1,002.20 | 1,003.50 | 1,003.50 | -1.41% | 380,659 |
| Jun 16, 2026 | 1,020.00 | 1,031.90 | 1,008.00 | 1,017.90 | 1,017.90 | 0.06% | 456,232 |
| Jun 15, 2026 | 999.80 | 1,023.80 | 999.80 | 1,017.30 | 1,017.30 | 2.77% | 1,091,671 |
| Jun 12, 2026 | 967.90 | 994.00 | 965.10 | 989.90 | 989.90 | 3.77% | 2,049,521 |
| Jun 11, 2026 | 966.70 | 969.80 | 950.00 | 953.90 | 953.90 | -1.51% | 804,966 |
| Jun 10, 2026 | 987.00 | 989.60 | 962.00 | 968.50 | 968.50 | -2.07% | 524,650 |
| Jun 9, 2026 | 976.20 | 998.50 | 974.50 | 989.00 | 989.00 | 1.95% | 648,241 |
| Jun 8, 2026 | 978.00 | 991.10 | 964.00 | 970.10 | 970.10 | -2.77% | 727,544 |
| Jun 5, 2026 | 1,005.50 | 1,027.70 | 988.20 | 997.70 | 997.70 | -0.17% | 1,006,166 |
| Jun 4, 2026 | 991.50 | 1,009.50 | 982.20 | 999.40 | 999.40 | 0.64% | 731,869 |
| Jun 3, 2026 | 1,006.00 | 1,008.00 | 961.10 | 993.00 | 993.00 | -0.35% | 608,418 |
| Jun 2, 2026 | 997.20 | 1,002.00 | 984.30 | 996.50 | 996.50 | -0.65% | 637,554 |
| Jun 1, 2026 | 1,040.00 | 1,048.90 | 1,000.10 | 1,003.00 | 1,003.00 | -2.67% | 671,151 |
| May 29, 2026 | 1,077.90 | 1,086.00 | 1,020.70 | 1,030.50 | 1,030.50 | -4.40% | 2,065,203 |
| May 27, 2026 | 1,093.00 | 1,105.00 | 1,074.00 | 1,077.90 | 1,077.90 | -1.35% | 532,208 |
| May 26, 2026 | 1,084.10 | 1,098.00 | 1,078.10 | 1,092.60 | 1,092.60 | 0.64% | 669,294 |
| May 25, 2026 | 1,064.80 | 1,098.80 | 1,063.10 | 1,085.60 | 1,085.60 | 2.45% | 1,182,448 |
| May 22, 2026 | 1,060.00 | 1,072.60 | 1,047.80 | 1,059.60 | 1,059.60 | 0.35% | 1,139,365 |
| May 21, 2026 | 1,064.00 | 1,071.00 | 1,049.30 | 1,055.90 | 1,055.90 | -0.46% | 930,612 |
| May 20, 2026 | 1,061.00 | 1,070.00 | 1,054.20 | 1,060.80 | 1,060.80 | -0.35% | 1,175,898 |
| May 19, 2026 | 1,045.20 | 1,065.30 | 1,045.20 | 1,064.50 | 1,064.50 | 1.85% | 735,303 |
| May 18, 2026 | 1,053.60 | 1,057.10 | 1,040.00 | 1,045.20 | 1,045.20 | -2.26% | 849,525 |
| May 15, 2026 | 1,069.00 | 1,077.60 | 1,057.90 | 1,069.40 | 1,069.40 | -0.03% | 523,695 |
| May 14, 2026 | 1,065.00 | 1,079.00 | 1,044.60 | 1,069.70 | 1,069.70 | 0.64% | 532,210 |
| May 13, 2026 | 1,055.00 | 1,076.70 | 1,051.60 | 1,062.90 | 1,062.90 | 0.49% | 907,690 |
| May 12, 2026 | 1,072.10 | 1,082.00 | 1,051.90 | 1,057.70 | 1,057.70 | -1.41% | 1,525,808 |
| May 11, 2026 | 1,080.00 | 1,095.00 | 1,067.20 | 1,072.80 | 1,072.80 | -1.69% | 783,129 |
| May 8, 2026 | 1,059.10 | 1,095.80 | 1,053.30 | 1,091.20 | 1,091.20 | 3.77% | 2,066,157 |
| May 7, 2026 | 1,065.10 | 1,065.10 | 1,046.90 | 1,051.60 | 1,051.60 | -1.27% | 775,626 |
| May 6, 2026 | 1,050.00 | 1,070.50 | 1,042.10 | 1,065.10 | 1,065.10 | 2.21% | 861,300 |
| May 5, 2026 | 1,042.20 | 1,051.00 | 1,031.40 | 1,042.10 | 1,042.10 | -0.01% | 885,979 |
| May 4, 2026 | 1,050.00 | 1,057.00 | 1,038.60 | 1,042.20 | 1,042.20 | -0.33% | 427,338 |
| Apr 30, 2026 | 1,043.05 | 1,052.50 | 1,027.50 | 1,045.65 | 1,045.65 | -0.70% | 1,424,315 |
| Apr 29, 2026 | 1,044.90 | 1,068.50 | 1,034.35 | 1,053.05 | 1,053.05 | 0.91% | 1,610,944 |
| Apr 28, 2026 | 1,049.50 | 1,055.20 | 1,034.00 | 1,043.55 | 1,043.55 | -0.33% | 857,702 |
| Apr 27, 2026 | 1,047.90 | 1,060.70 | 1,040.35 | 1,047.00 | 1,047.00 | 1.29% | 2,370,550 |
| Apr 24, 2026 | 1,012.00 | 1,041.25 | 995.00 | 1,033.65 | 1,033.65 | 2.57% | 3,181,116 |
| Apr 23, 2026 | 981.50 | 1,011.70 | 981.00 | 1,007.75 | 1,007.75 | 1.77% | 1,723,043 |
| Apr 22, 2026 | 979.10 | 1,001.30 | 978.00 | 990.25 | 990.25 | 1.14% | 3,936,595 |
| Apr 21, 2026 | 949.50 | 1,007.00 | 943.90 | 979.10 | 979.10 | 7.98% | 19,954,610 |
| Apr 20, 2026 | 923.30 | 933.80 | 899.15 | 906.75 | 906.75 | -1.84% | 1,525,958 |
| Apr 17, 2026 | 894.00 | 927.90 | 889.00 | 923.70 | 923.70 | 3.35% | 2,129,544 |
| Apr 16, 2026 | 874.20 | 906.50 | 871.05 | 893.80 | 893.80 | 3.14% | 1,941,645 |
| Apr 15, 2026 | 852.05 | 878.55 | 852.05 | 866.55 | 866.55 | 2.35% | 1,467,608 |
| Apr 13, 2026 | 855.00 | 857.70 | 836.20 | 846.65 | 846.65 | -2.09% | 799,281 |
| Apr 10, 2026 | 865.00 | 884.25 | 859.90 | 864.75 | 864.75 | 0.21% | 403,724 |