PNB Housing Finance Limited (NSE:PNBHOUSING)
India · Delayed Price · Currency is INR 1,134.00
-11.00 (-0.96%)
Sep 16, 2026, 3:15 PM IST
PNB Housing Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,143.40 | 1,152.30 | 1,126.90 | 1,134.00 | 1,134.00 | -0.96% | 988,137 |
| Sep 15, 2026 | 1,178.80 | 1,178.90 | 1,135.90 | 1,145.00 | 1,145.00 | -2.88% | 321,850 |
| Sep 11, 2026 | 1,172.00 | 1,189.60 | 1,162.00 | 1,178.90 | 1,178.90 | -0.01% | 1,152,599 |
| Sep 10, 2026 | 1,142.50 | 1,186.40 | 1,132.80 | 1,179.00 | 1,179.00 | 3.24% | 1,084,833 |
| Sep 9, 2026 | 1,165.50 | 1,169.20 | 1,138.20 | 1,142.00 | 1,142.00 | -2.15% | 320,435 |
| Sep 8, 2026 | 1,182.00 | 1,185.00 | 1,166.50 | 1,167.10 | 1,167.10 | -1.27% | 524,914 |
| Sep 7, 2026 | 1,166.00 | 1,188.90 | 1,163.70 | 1,182.10 | 1,182.10 | 1.38% | 721,594 |
| Sep 4, 2026 | 1,141.10 | 1,195.00 | 1,141.10 | 1,166.00 | 1,166.00 | 1.79% | 923,575 |
| Sep 3, 2026 | 1,146.00 | 1,157.90 | 1,142.20 | 1,145.50 | 1,145.50 | 0.39% | 405,993 |
| Sep 2, 2026 | 1,148.00 | 1,148.00 | 1,125.40 | 1,141.00 | 1,141.00 | -0.95% | 446,878 |
| Sep 1, 2026 | 1,140.00 | 1,156.40 | 1,135.00 | 1,152.00 | 1,152.00 | 0.29% | 2,221,980 |
| Aug 31, 2026 | 1,164.00 | 1,164.00 | 1,141.50 | 1,148.70 | 1,148.70 | -1.81% | 641,531 |
| Aug 28, 2026 | 1,174.60 | 1,189.30 | 1,158.00 | 1,169.90 | 1,169.90 | -0.69% | 438,325 |
| Aug 27, 2026 | 1,177.00 | 1,195.00 | 1,176.60 | 1,178.00 | 1,178.00 | -0.59% | 388,513 |
| Aug 26, 2026 | 1,185.00 | 1,211.50 | 1,173.20 | 1,185.00 | 1,185.00 | 0.25% | 901,932 |
| Aug 25, 2026 | 1,165.00 | 1,183.00 | 1,157.40 | 1,182.00 | 1,182.00 | 1.46% | 669,328 |
| Aug 24, 2026 | 1,173.10 | 1,173.10 | 1,154.20 | 1,165.00 | 1,165.00 | -0.45% | 505,951 |
| Aug 21, 2026 | 1,178.50 | 1,189.00 | 1,166.00 | 1,170.30 | 1,170.30 | -0.44% | 637,457 |
| Aug 20, 2026 | 1,187.70 | 1,207.00 | 1,170.10 | 1,175.50 | 1,175.50 | 0.13% | 2,261,483 |
| Aug 19, 2026 | 1,143.90 | 1,175.90 | 1,138.00 | 1,174.00 | 1,174.00 | 2.46% | 1,249,429 |
| Aug 18, 2026 | 1,145.90 | 1,153.90 | 1,128.90 | 1,145.80 | 1,145.80 | -0.43% | 739,039 |
| Aug 17, 2026 | 1,140.00 | 1,154.00 | 1,135.20 | 1,150.80 | 1,150.80 | 0.03% | 264,061 |
| Aug 14, 2026 | 1,163.00 | 1,166.00 | 1,146.70 | 1,150.50 | 1,150.50 | -1.23% | 207,572 |
| Aug 13, 2026 | 1,153.00 | 1,171.40 | 1,141.00 | 1,164.80 | 1,164.80 | 0.62% | 547,660 |
| Aug 12, 2026 | 1,141.90 | 1,166.00 | 1,140.50 | 1,157.60 | 1,157.60 | 1.36% | 872,646 |
| Aug 11, 2026 | 1,153.00 | 1,155.50 | 1,135.70 | 1,142.10 | 1,142.10 | -0.63% | 382,464 |
| Aug 10, 2026 | 1,143.10 | 1,174.80 | 1,137.60 | 1,149.30 | 1,149.30 | 0.55% | 1,199,167 |
| Aug 7, 2026 | 1,150.00 | 1,151.80 | 1,119.50 | 1,143.00 | 1,143.00 | -0.61% | 1,476,731 |
| 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 |