Skip to main content
Punjab National Bank (BOM:532461)
India flag India · Delayed Price · Currency is INR
111.40
-2.50 (-2.19%)
At close: Apr 28, 2026

Punjab National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026112.15113.15111.15111.40111.40-2.19%1,164,099
Apr 27, 2026113.65114.55113.45113.90113.900.84%403,983
Apr 24, 2026112.70113.40111.55112.95112.950.13%1,013,206
Apr 23, 2026114.40114.40111.60112.80112.80-1.61%1,053,959
Apr 22, 2026114.25115.60113.40114.65114.650.48%2,656,429
Apr 21, 2026114.05115.15113.50114.10114.100.31%1,519,358
Apr 20, 2026114.75115.15113.40113.75113.75-0.66%878,687
Apr 17, 2026114.95114.95112.85114.50114.500.88%589,559
Apr 16, 2026114.20114.80113.00113.50113.500.40%867,136
Apr 15, 2026113.40114.10112.50113.05113.052.08%1,148,081
Apr 13, 2026108.55111.05107.80110.75110.75-0.85%807,729
Apr 10, 2026110.15112.00110.15111.70111.701.92%1,278,269
Apr 9, 2026110.45111.95109.00109.60109.60-1.39%1,739,176
Apr 8, 2026109.15111.45108.45111.15111.156.31%3,792,574
Apr 7, 2026105.35105.70103.60104.55104.55-1.88%918,458
Apr 6, 2026104.80106.80102.30106.55106.551.96%1,473,001
Apr 2, 2026102.45105.0099.80104.50104.500.48%1,314,133
Apr 1, 2026104.75105.75103.25104.00104.003.43%977,255
Mar 30, 2026104.60104.60100.25100.55100.55-4.33%893,348
Mar 27, 2026109.45109.45104.65105.10105.10-4.45%1,071,296
Mar 25, 2026108.95110.85108.25110.00110.002.56%814,794
Mar 24, 2026109.25109.25106.05107.25107.251.71%880,539
Mar 23, 2026110.45110.75105.05105.45105.45-5.47%1,405,452
Mar 20, 2026110.65113.55110.55111.55111.551.92%357,355
Mar 19, 2026110.90111.00108.55109.45109.45-3.23%466,618
Mar 18, 2026112.35114.20112.10113.10113.100.85%585,652
Mar 17, 2026111.60112.40109.95112.15112.151.13%557,768
Mar 16, 2026111.70112.20108.20110.90110.90-0.72%1,028,199
Mar 13, 2026115.85116.10111.50111.70111.70-4.20%606,035
Mar 12, 2026114.65118.20113.70116.60116.600.69%363,656
Mar 11, 2026117.75118.45115.40115.80115.80-1.49%657,968
Mar 10, 2026117.40117.95115.50117.55117.552.04%640,902
Mar 9, 2026116.65116.65111.75115.20115.20-3.44%878,149
Mar 6, 2026121.60122.40118.80119.30119.30-2.21%391,379
Mar 5, 2026121.45123.15120.25122.00122.000.58%567,750
Mar 4, 2026124.65125.00120.30121.30121.30-3.81%1,450,132
Mar 2, 2026124.40128.70124.40126.10126.10-2.47%774,472
Feb 27, 2026130.05130.80128.75129.30129.30-0.88%348,871
Feb 26, 2026130.95132.70129.25130.45130.45-0.04%4,665,392
Feb 25, 2026131.45131.60129.45130.50130.50-0.38%517,302
Feb 24, 2026130.25132.20129.30131.00131.000.58%756,613
Feb 23, 2026130.20132.70130.00130.25130.250.46%1,757,727
Feb 20, 2026125.40130.40125.40129.65129.652.69%2,382,495
Feb 19, 2026128.40128.50125.65126.25126.25-1.48%592,802
Feb 18, 2026125.00128.70124.85128.15128.152.64%2,870,394
Feb 17, 2026120.50125.50119.85124.85124.853.61%1,373,569
Feb 16, 2026118.45120.90117.55120.50120.501.52%312,289
Feb 13, 2026120.40120.40118.40118.70118.70-1.86%532,268
Feb 12, 2026123.00123.00120.50120.95120.95-1.59%515,678
Feb 11, 2026123.00123.70121.15122.90122.90-0.04%470,435
Feb 10, 2026124.00124.00122.60122.95122.95-0.32%1,088,165
Feb 9, 2026124.10125.15123.15123.35123.350.45%428,577
Feb 6, 2026124.15124.35121.25122.80122.80-1.01%381,045
Feb 5, 2026123.10124.95123.10124.05124.050.32%644,858
Feb 4, 2026123.20124.50122.65123.65123.65-0.16%286,067
Feb 3, 2026126.45129.05122.70123.85123.851.47%940,704
Feb 2, 2026121.00122.45118.25122.05122.050.41%630,241
Feb 1, 2026124.25124.65119.20121.55121.55-2.92%1,052,898
Jan 30, 2026124.65126.05123.15125.20125.20-516,945
Jan 29, 2026124.65126.25124.30125.20125.200.56%1,222,403
Jan 28, 2026124.15124.70121.75124.50124.501.30%528,143
Jan 27, 2026121.05123.50119.90122.90122.902.29%928,100
Jan 23, 2026125.35127.20119.65120.15120.15-4.00%643,672
Jan 22, 2026124.75126.55124.40125.15125.150.93%818,795
Jan 21, 2026125.10126.70122.75124.00124.00-1.23%820,231
Jan 20, 2026128.35130.30125.00125.55125.55-1.95%2,138,723
Jan 19, 2026132.50135.15125.30128.05128.05-3.25%4,046,712
Jan 16, 2026128.55132.80128.55132.35132.352.84%3,248,784
Jan 14, 2026124.75129.00124.50128.70128.703.37%1,173,928
Jan 13, 2026123.35124.65122.60124.50124.501.06%572,493
Jan 12, 2026122.85123.45121.15123.20123.200.28%382,925
Jan 9, 2026122.85124.80122.20122.85122.850.04%338,362
Jan 8, 2026125.65125.85122.35122.80122.80-2.27%415,799
Jan 7, 2026125.50126.80125.00125.65125.650.12%1,143,192
Jan 6, 2026125.05126.10124.65125.50125.500.36%456,849
Jan 5, 2026125.80128.25124.35125.05125.05-0.28%1,422,620
Jan 2, 2026123.95125.80123.50125.40125.401.17%1,207,957
Jan 1, 2026123.40124.70123.10123.95123.950.28%667,344
Dec 31, 2025122.40125.35121.65123.60123.600.98%1,285,013
Dec 30, 2025120.45122.75119.50122.40122.401.58%589,521
Dec 29, 2025116.25121.00116.25120.50120.500.12%989,705
Dec 26, 2025120.65120.95119.50120.35120.35-0.50%454,235
Dec 24, 2025120.85121.55120.70120.95120.950.04%921,752
Dec 23, 2025121.50122.60120.70120.90120.90-0.33%514,574
Dec 22, 2025120.25121.80120.25121.30121.301.29%5,235,391
Dec 19, 2025118.45119.95118.45119.75119.750.67%507,022
Dec 18, 2025119.30119.70117.65118.95118.95-0.38%1,007,416
Dec 17, 2025117.00119.60117.00119.40119.402.05%418,742
Dec 16, 2025118.70118.90116.65117.00117.00-1.43%288,839
Dec 15, 2025117.40119.30116.65118.70118.700.76%779,712
Dec 12, 2025118.00118.10116.85117.80117.800.21%287,373
Dec 11, 2025117.35118.15116.20117.55117.550.38%430,160
Dec 10, 2025118.00119.20116.55117.10117.10-0.59%391,740
Dec 9, 2025115.80118.05115.10117.80117.801.60%456,900
Dec 8, 2025121.95121.95115.30115.95115.95-4.72%577,378
Dec 5, 2025119.40121.95119.20121.70121.701.80%1,330,327
Dec 4, 2025119.95120.75118.75119.55119.55-0.21%769,328
Dec 3, 2025125.55125.55119.00119.80119.80-4.54%2,057,237
Dec 2, 2025125.15127.80124.70125.50125.500.20%849,133
Dec 1, 2025124.85126.40124.70125.25125.250.60%1,256,080