PNB Housing Finance Limited (NSE:PNBHOUSING)
India · Delayed Price · Currency is INR 970.60
-25.90 (-2.60%)
Jun 3, 2026, 12:01 PM IST
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 873.30 | 873.30 | 852.40 | 862.95 | 862.95 | -1.19% | 701,417 |
| Apr 8, 2026 | 834.90 | 885.45 | 834.90 | 873.30 | 873.30 | 6.89% | 1,055,947 |
| Apr 7, 2026 | 814.05 | 820.15 | 804.70 | 817.00 | 817.00 | -0.04% | 421,808 |
| Apr 6, 2026 | 781.00 | 819.25 | 775.95 | 817.35 | 817.35 | 4.20% | 832,589 |
| Apr 2, 2026 | 775.00 | 787.50 | 754.30 | 784.40 | 784.40 | 0.56% | 1,071,725 |
| Apr 1, 2026 | 786.85 | 795.75 | 773.70 | 780.05 | 780.05 | 3.31% | 1,257,172 |
| Mar 30, 2026 | 785.00 | 785.90 | 749.00 | 755.05 | 755.05 | -4.98% | 1,471,638 |
| Mar 27, 2026 | 800.00 | 804.05 | 787.40 | 794.65 | 794.65 | -1.02% | 947,914 |
| Mar 25, 2026 | 789.00 | 812.90 | 786.15 | 802.85 | 802.85 | 2.63% | 1,626,626 |
| Mar 24, 2026 | 767.95 | 793.70 | 757.80 | 782.25 | 782.25 | 4.20% | 866,135 |
| Mar 23, 2026 | 786.00 | 787.95 | 737.05 | 750.75 | 750.75 | -5.20% | 1,251,948 |
| Mar 20, 2026 | 795.00 | 810.70 | 789.05 | 791.90 | 791.90 | 0.49% | 1,237,594 |
| Mar 19, 2026 | 798.05 | 798.60 | 782.00 | 788.05 | 788.05 | -2.43% | 826,493 |
| Mar 18, 2026 | 784.05 | 813.45 | 783.20 | 807.65 | 807.65 | 3.55% | 1,029,247 |
| Mar 17, 2026 | 768.40 | 786.35 | 767.15 | 779.95 | 779.95 | 1.72% | 716,898 |