PNB Housing Finance Limited (NSE:PNBHOUSING)
India · Delayed Price · Currency is INR 1,056.60
-16.20 (-1.51%)
May 12, 2026, 3:29 PM IST
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 763.00 | 777.55 | 749.50 | 766.75 | 766.75 | 0.37% | 534,970 |
| Mar 13, 2026 | 776.50 | 780.00 | 761.55 | 763.90 | 763.90 | -2.08% | 1,112,562 |
| Mar 12, 2026 | 774.00 | 787.35 | 756.15 | 780.15 | 780.15 | 0.47% | 1,005,815 |
| Mar 11, 2026 | 790.00 | 806.40 | 774.05 | 776.50 | 776.50 | -1.87% | 891,292 |
| Mar 10, 2026 | 768.00 | 797.00 | 767.55 | 791.30 | 791.30 | 4.74% | 895,970 |
| Mar 9, 2026 | 763.00 | 763.00 | 729.60 | 755.50 | 755.50 | -2.26% | 1,644,141 |
| Mar 6, 2026 | 788.10 | 798.80 | 770.60 | 772.95 | 772.95 | -2.24% | 584,235 |
| Mar 5, 2026 | 785.45 | 795.85 | 772.35 | 790.65 | 790.65 | 0.96% | 860,503 |
| Mar 4, 2026 | 805.00 | 808.65 | 774.85 | 783.15 | 783.15 | -3.71% | 779,842 |
| Mar 2, 2026 | 811.15 | 827.70 | 804.60 | 813.30 | 813.30 | -1.39% | 782,909 |
| Feb 27, 2026 | 846.70 | 847.65 | 817.40 | 824.75 | 824.75 | -2.71% | 767,208 |
| Feb 26, 2026 | 836.05 | 869.15 | 836.05 | 847.70 | 847.70 | -0.17% | 440,568 |
| Feb 25, 2026 | 835.00 | 859.80 | 832.25 | 849.15 | 849.15 | 2.10% | 782,646 |
| Feb 24, 2026 | 836.00 | 838.00 | 818.35 | 831.70 | 831.70 | -0.66% | 872,601 |
| Feb 23, 2026 | 850.00 | 854.45 | 833.65 | 837.25 | 837.25 | -1.37% | 1,151,087 |