PNB Housing Finance Limited (NSE:PNBHOUSING)
India · Delayed Price · Currency is INR 1,143.00
-7.00 (-0.61%)
Aug 7, 2026, 3:15 PM IST
PNB Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,150.00 | 1,151.80 | 1,128.00 | 1,128.90 | - | -1.83% | 455,545 |
| Aug 6, 2026 | 1,138.10 | 1,167.00 | 1,131.30 | 1,150.00 | 1,150.00 | 2.53% | 1,934,928 |
| Aug 5, 2026 | 1,070.20 | 1,154.00 | 1,070.20 | 1,121.60 | 1,121.60 | 3.85% | 5,097,089 |
| Aug 4, 2026 | 1,091.90 | 1,091.90 | 1,051.90 | 1,080.00 | 1,080.00 | -0.92% | 1,412,986 |
| Aug 3, 2026 | 1,057.00 | 1,094.50 | 1,049.70 | 1,090.00 | 1,090.00 | 3.50% | 1,194,896 |
| Jul 31, 2026 | 1,033.00 | 1,059.40 | 1,028.10 | 1,053.10 | 1,053.10 | 2.73% | 1,118,030 |
| Jul 30, 2026 | 1,059.70 | 1,061.80 | 1,024.20 | 1,033.10 | 1,025.10 | -2.20% | 903,379 |
| Jul 29, 2026 | 1,072.50 | 1,083.90 | 1,055.00 | 1,056.30 | 1,048.12 | -1.22% | 497,371 |
| Jul 28, 2026 | 1,077.00 | 1,086.70 | 1,053.20 | 1,069.40 | 1,061.12 | -0.84% | 979,913 |
| Jul 27, 2026 | 1,068.00 | 1,085.50 | 1,051.60 | 1,078.50 | 1,070.15 | 1.94% | 937,828 |
| Jul 24, 2026 | 1,055.00 | 1,080.00 | 1,043.00 | 1,058.00 | 1,049.81 | -0.82% | 429,139 |
| Jul 23, 2026 | 1,080.00 | 1,080.40 | 1,061.30 | 1,066.80 | 1,058.54 | -1.43% | 359,289 |
| Jul 22, 2026 | 1,090.00 | 1,090.00 | 1,073.00 | 1,082.30 | 1,073.92 | -1.07% | 634,275 |
| Jul 21, 2026 | 1,095.90 | 1,102.50 | 1,077.10 | 1,094.00 | 1,085.53 | -0.40% | 584,449 |
| Jul 20, 2026 | 1,101.80 | 1,107.10 | 1,088.20 | 1,098.40 | 1,089.89 | -0.13% | 653,245 |
| Jul 17, 2026 | 1,098.90 | 1,102.10 | 1,072.70 | 1,099.80 | 1,091.28 | 0.08% | 464,219 |
| Jul 16, 2026 | 1,113.90 | 1,113.90 | 1,090.40 | 1,098.90 | 1,090.39 | -0.47% | 654,067 |
| Jul 15, 2026 | 1,097.90 | 1,119.80 | 1,097.40 | 1,104.10 | 1,095.55 | 0.79% | 509,486 |
| Jul 14, 2026 | 1,116.40 | 1,116.40 | 1,079.20 | 1,095.50 | 1,087.02 | -2.39% | 714,193 |
| Jul 13, 2026 | 1,110.00 | 1,132.70 | 1,098.00 | 1,122.30 | 1,113.61 | 1.05% | 936,389 |
| Jul 10, 2026 | 1,094.00 | 1,119.00 | 1,087.40 | 1,110.60 | 1,102.00 | 2.45% | 981,785 |
| Jul 9, 2026 | 1,076.60 | 1,095.50 | 1,051.60 | 1,084.00 | 1,075.61 | 1.10% | 829,952 |
| Jul 8, 2026 | 1,103.40 | 1,109.90 | 1,060.20 | 1,072.20 | 1,063.90 | -3.38% | 1,520,472 |
| Jul 7, 2026 | 1,097.00 | 1,114.60 | 1,075.70 | 1,109.70 | 1,101.11 | 1.83% | 2,261,048 |
| Jul 6, 2026 | 1,066.50 | 1,092.00 | 1,061.60 | 1,089.80 | 1,081.36 | 2.39% | 938,248 |
| Jul 3, 2026 | 1,059.60 | 1,086.40 | 1,057.40 | 1,064.40 | 1,056.16 | 0.83% | 1,243,362 |
| Jul 2, 2026 | 1,055.80 | 1,062.00 | 1,047.10 | 1,055.60 | 1,047.43 | 0.36% | 499,657 |
| Jul 1, 2026 | 1,038.40 | 1,069.00 | 1,038.20 | 1,051.80 | 1,043.66 | 1.29% | 845,452 |
| Jun 30, 2026 | 1,035.00 | 1,051.50 | 1,026.60 | 1,038.40 | 1,030.36 | 0.43% | 1,494,613 |
| Jun 29, 2026 | 1,038.90 | 1,061.10 | 1,024.30 | 1,034.00 | 1,025.99 | -1.03% | 996,558 |
| Jun 25, 2026 | 1,051.10 | 1,079.90 | 1,042.60 | 1,044.80 | 1,036.71 | -0.16% | 1,452,480 |
| Jun 24, 2026 | 1,030.00 | 1,050.00 | 1,018.00 | 1,046.50 | 1,038.40 | 2.37% | 645,084 |
| Jun 23, 2026 | 1,010.40 | 1,034.50 | 1,008.20 | 1,022.30 | 1,014.38 | 1.18% | 748,602 |
| Jun 22, 2026 | 1,004.60 | 1,026.80 | 1,000.10 | 1,010.40 | 1,002.58 | 0.74% | 483,741 |
| Jun 19, 2026 | 1,004.00 | 1,006.00 | 989.70 | 1,003.00 | 995.23 | -0.09% | 354,706 |
| Jun 18, 2026 | 1,004.90 | 1,010.20 | 994.30 | 1,003.90 | 996.13 | 0.04% | 259,335 |
| Jun 17, 2026 | 1,020.20 | 1,025.00 | 1,002.20 | 1,003.50 | 995.73 | -1.41% | 380,659 |
| Jun 16, 2026 | 1,020.00 | 1,031.90 | 1,008.00 | 1,017.90 | 1,010.02 | 0.06% | 456,232 |
| Jun 15, 2026 | 999.80 | 1,023.80 | 999.80 | 1,017.30 | 1,009.42 | 2.77% | 1,091,671 |
| Jun 12, 2026 | 967.90 | 994.00 | 965.10 | 989.90 | 982.23 | 3.77% | 2,049,521 |
| Jun 11, 2026 | 966.70 | 969.80 | 950.00 | 953.90 | 946.51 | -1.51% | 804,966 |
| Jun 10, 2026 | 987.00 | 989.60 | 962.00 | 968.50 | 961.00 | -2.07% | 524,650 |
| Jun 9, 2026 | 976.20 | 998.50 | 974.50 | 989.00 | 981.34 | 1.95% | 648,241 |
| Jun 8, 2026 | 978.00 | 991.10 | 964.00 | 970.10 | 962.59 | -2.77% | 727,544 |
| Jun 5, 2026 | 1,005.50 | 1,027.70 | 988.20 | 997.70 | 989.97 | -0.17% | 1,006,166 |
| Jun 4, 2026 | 991.50 | 1,009.50 | 982.20 | 999.40 | 991.66 | 0.64% | 731,869 |
| Jun 3, 2026 | 1,006.00 | 1,008.00 | 961.10 | 993.00 | 985.31 | -0.35% | 608,418 |
| Jun 2, 2026 | 997.20 | 1,002.00 | 984.30 | 996.50 | 988.78 | -0.65% | 637,554 |
| Jun 1, 2026 | 1,040.00 | 1,048.90 | 1,000.10 | 1,003.00 | 995.23 | -2.67% | 671,151 |
| May 29, 2026 | 1,077.90 | 1,086.00 | 1,020.70 | 1,030.50 | 1,022.52 | -4.40% | 2,065,203 |