PNB Housing Finance Limited (BOM:540173)
India
· Delayed Price · Currency is INR 773.50
-19.80 (-2.50%)
At close: Mar 6, 2026
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 769.95 | 769.95 | 730.00 | 755.10 | 755.10 | -2.38% | 179,246 |
| Mar 6, 2026 | 793.30 | 799.25 | 770.90 | 773.50 | 773.50 | -2.50% | 18,534 |
| Mar 5, 2026 | 782.75 | 797.30 | 772.90 | 793.30 | 793.30 | 1.45% | 26,444 |
| Mar 4, 2026 | 805.40 | 805.45 | 777.00 | 781.95 | 781.95 | -3.90% | 33,591 |
| Mar 2, 2026 | 748.25 | 827.00 | 748.25 | 813.65 | 813.65 | -1.83% | 60,499 |
| Feb 27, 2026 | 847.70 | 847.70 | 819.00 | 828.80 | 828.80 | -2.27% | 15,883 |
| Feb 26, 2026 | 851.00 | 858.55 | 843.75 | 848.05 | 848.05 | -0.11% | 11,952 |
| Feb 25, 2026 | 833.45 | 859.00 | 833.45 | 849.00 | 849.00 | 1.91% | 29,361 |
| Feb 24, 2026 | 830.05 | 837.80 | 818.10 | 833.10 | 833.10 | -0.49% | 12,019 |
| Feb 23, 2026 | 850.00 | 853.95 | 834.00 | 837.20 | 837.20 | -1.29% | 7,583 |
| Feb 20, 2026 | 830.45 | 859.00 | 830.45 | 848.15 | 848.15 | 0.32% | 19,986 |
| Feb 19, 2026 | 855.30 | 868.95 | 841.00 | 845.45 | 845.45 | -2.28% | 12,151 |
| Feb 18, 2026 | 866.50 | 869.90 | 860.05 | 865.20 | 865.20 | 0.17% | 20,579 |
| Feb 17, 2026 | 849.70 | 866.00 | 841.10 | 863.75 | 863.75 | 1.70% | 28,086 |
| Feb 16, 2026 | 835.30 | 853.80 | 830.05 | 849.35 | 849.35 | 1.58% | 219,723 |
| Feb 13, 2026 | 844.90 | 847.45 | 827.85 | 836.15 | 836.15 | -1.89% | 32,907 |
| Feb 12, 2026 | 858.75 | 858.75 | 841.00 | 852.25 | 852.25 | -0.27% | 15,046 |
| Feb 11, 2026 | 854.65 | 859.00 | 843.65 | 854.55 | 854.55 | -0.05% | 22,715 |
| Feb 10, 2026 | 864.60 | 869.35 | 845.50 | 855.00 | 855.00 | -1.32% | 52,541 |
| Feb 9, 2026 | 851.20 | 871.35 | 850.05 | 866.45 | 866.45 | 2.02% | 35,729 |
| Feb 6, 2026 | 840.20 | 851.45 | 831.95 | 849.30 | 849.30 | 0.41% | 12,877 |
| Feb 5, 2026 | 857.30 | 857.30 | 839.00 | 845.85 | 845.85 | -0.56% | 22,048 |
| Feb 4, 2026 | 822.80 | 852.80 | 819.65 | 850.65 | 850.65 | 3.39% | 18,495 |
| Feb 3, 2026 | 823.45 | 863.95 | 813.80 | 822.75 | 822.75 | 2.19% | 66,240 |
| Feb 2, 2026 | 796.05 | 808.50 | 780.00 | 805.10 | 805.10 | -0.04% | 48,391 |
| Feb 1, 2026 | 837.55 | 837.55 | 800.00 | 805.45 | 805.45 | -2.01% | 31,773 |
| Jan 30, 2026 | 835.00 | 840.80 | 815.15 | 821.95 | 821.95 | -2.38% | 47,467 |
| Jan 29, 2026 | 846.65 | 852.30 | 837.00 | 841.95 | 841.95 | -0.40% | 11,855 |
| Jan 28, 2026 | 829.80 | 848.90 | 819.55 | 845.30 | 845.30 | 2.33% | 38,835 |
| Jan 27, 2026 | 812.45 | 834.20 | 799.00 | 826.05 | 826.05 | 1.64% | 52,983 |
| Jan 23, 2026 | 859.20 | 865.25 | 807.00 | 812.75 | 812.75 | -5.38% | 127,936 |
| Jan 22, 2026 | 929.80 | 929.80 | 838.35 | 859.00 | 859.00 | -7.78% | 250,615 |
| Jan 21, 2026 | 931.25 | 955.10 | 918.50 | 931.45 | 931.45 | -1.96% | 67,656 |
| Jan 20, 2026 | 955.00 | 967.15 | 945.00 | 950.10 | 950.10 | -1.13% | 30,410 |
| Jan 19, 2026 | 955.55 | 965.95 | 950.95 | 961.00 | 961.00 | 0.01% | 11,075 |
| Jan 16, 2026 | 981.35 | 988.30 | 957.60 | 960.90 | 960.90 | -1.50% | 136,989 |
| Jan 14, 2026 | 966.45 | 983.00 | 966.45 | 975.55 | 975.55 | 0.46% | 25,476 |
| Jan 13, 2026 | 977.80 | 992.65 | 959.50 | 971.05 | 971.05 | -0.86% | 59,696 |
| Jan 12, 2026 | 1,024.85 | 1,024.85 | 957.10 | 979.45 | 979.45 | 0.68% | 21,356 |
| Jan 9, 2026 | 977.25 | 988.70 | 969.35 | 972.85 | 972.85 | -0.75% | 42,549 |
| Jan 8, 2026 | 1,003.55 | 1,007.60 | 976.55 | 980.20 | 980.20 | -2.42% | 59,701 |
| Jan 7, 2026 | 1,006.90 | 1,009.75 | 986.55 | 1,004.50 | 1,004.50 | -0.24% | 78,434 |
| Jan 6, 2026 | 1,000.65 | 1,014.60 | 996.70 | 1,006.90 | 1,006.90 | 0.34% | 20,839 |
| Jan 5, 2026 | 1,000.45 | 1,016.00 | 995.45 | 1,003.50 | 1,003.50 | 0.54% | 47,081 |
| Jan 2, 2026 | 984.00 | 1,002.90 | 980.20 | 998.15 | 998.15 | 1.10% | 191,937 |
| Jan 1, 2026 | 951.30 | 998.00 | 951.30 | 987.30 | 987.30 | 3.80% | 344,224 |
| Dec 31, 2025 | 944.20 | 958.70 | 942.50 | 951.20 | 951.20 | 0.66% | 26,381 |
| Dec 30, 2025 | 940.00 | 951.20 | 937.35 | 945.00 | 945.00 | 1.21% | 53,146 |
| Dec 29, 2025 | 945.00 | 945.90 | 928.90 | 933.70 | 933.70 | -1.06% | 18,162 |
| Dec 26, 2025 | 971.10 | 971.10 | 941.15 | 943.70 | 943.70 | -2.36% | 51,209 |
| Dec 24, 2025 | 926.55 | 968.00 | 926.55 | 966.55 | 966.55 | 3.61% | 180,536 |
| Dec 23, 2025 | 937.00 | 939.75 | 928.00 | 932.85 | 932.85 | -0.33% | 16,669 |
| Dec 22, 2025 | 921.10 | 946.00 | 921.10 | 935.95 | 935.95 | 1.04% | 18,124 |
| Dec 19, 2025 | 905.55 | 931.55 | 894.60 | 926.30 | 926.30 | 3.39% | 23,003 |
| Dec 18, 2025 | 894.60 | 908.30 | 880.95 | 895.95 | 895.95 | 0.15% | 13,557 |
| Dec 17, 2025 | 904.60 | 917.00 | 890.50 | 894.60 | 894.60 | -2.17% | 23,060 |
| Dec 16, 2025 | 915.50 | 920.95 | 909.00 | 914.45 | 914.45 | -0.85% | 24,828 |
| Dec 15, 2025 | 930.25 | 948.20 | 903.00 | 922.30 | 922.30 | -1.62% | 68,061 |
| Dec 12, 2025 | 899.80 | 952.50 | 899.80 | 937.45 | 937.45 | 4.21% | 114,595 |
| Dec 11, 2025 | 864.15 | 906.60 | 864.15 | 899.60 | 899.60 | 1.79% | 26,471 |
| Dec 10, 2025 | 882.40 | 888.30 | 880.00 | 883.80 | 883.80 | 0.16% | 13,693 |
| Dec 9, 2025 | 869.95 | 886.55 | 855.50 | 882.35 | 882.35 | 1.04% | 27,236 |
| Dec 8, 2025 | 884.05 | 906.70 | 867.00 | 873.30 | 873.30 | -3.41% | 25,275 |
| Dec 5, 2025 | 881.05 | 905.50 | 877.15 | 904.15 | 904.15 | 2.46% | 31,018 |
| Dec 4, 2025 | 882.90 | 893.10 | 879.20 | 882.40 | 882.40 | 0.60% | 7,227 |
| Dec 3, 2025 | 895.45 | 900.75 | 873.00 | 877.15 | 877.15 | -2.47% | 14,513 |
| Dec 2, 2025 | 904.50 | 916.85 | 894.70 | 899.35 | 899.35 | -0.96% | 14,363 |
| Dec 1, 2025 | 900.05 | 916.65 | 900.05 | 908.10 | 908.10 | 0.29% | 20,347 |
| Nov 28, 2025 | 910.75 | 913.85 | 904.50 | 905.50 | 905.50 | -0.58% | 7,926 |
| Nov 27, 2025 | 917.05 | 920.50 | 907.00 | 910.75 | 910.75 | -0.58% | 21,639 |
| Nov 26, 2025 | 884.80 | 918.55 | 884.20 | 916.10 | 916.10 | 3.88% | 67,675 |
| Nov 25, 2025 | 871.00 | 889.30 | 867.00 | 881.90 | 881.90 | 1.16% | 26,666 |
| Nov 24, 2025 | 887.00 | 889.20 | 870.00 | 871.80 | 871.80 | -1.68% | 17,558 |
| Nov 21, 2025 | 904.05 | 909.75 | 885.00 | 886.70 | 886.70 | -2.05% | 18,098 |
| Nov 20, 2025 | 911.45 | 914.55 | 903.95 | 905.25 | 905.25 | -0.33% | 10,936 |
| Nov 19, 2025 | 922.45 | 931.00 | 899.25 | 908.25 | 908.25 | -1.30% | 28,720 |
| Nov 18, 2025 | 919.15 | 942.85 | 917.25 | 920.20 | 920.20 | 0.20% | 83,564 |
| Nov 17, 2025 | 916.30 | 921.60 | 911.65 | 918.35 | 918.35 | 0.36% | 10,168 |
| Nov 14, 2025 | 900.55 | 923.95 | 900.55 | 915.05 | 915.05 | 0.24% | 19,078 |
| Nov 13, 2025 | 909.25 | 919.00 | 894.40 | 912.85 | 912.85 | 1.56% | 16,895 |
| Nov 12, 2025 | 906.85 | 906.85 | 892.60 | 898.85 | 898.85 | 0.01% | 19,449 |
| Nov 11, 2025 | 901.90 | 901.95 | 882.00 | 898.75 | 898.75 | -0.09% | 43,257 |
| Nov 10, 2025 | 898.30 | 910.00 | 894.35 | 899.55 | 899.55 | 0.40% | 29,029 |
| Nov 7, 2025 | 902.90 | 906.80 | 885.60 | 895.95 | 895.95 | -1.34% | 15,962 |
| Nov 6, 2025 | 929.00 | 930.00 | 904.00 | 908.15 | 908.15 | -2.50% | 15,373 |
| Nov 4, 2025 | 927.40 | 946.10 | 927.40 | 931.45 | 931.45 | -0.85% | 32,402 |
| Nov 3, 2025 | 944.05 | 952.00 | 926.70 | 939.45 | 939.45 | 1.18% | 26,128 |
| Oct 31, 2025 | 930.05 | 935.40 | 921.55 | 928.45 | 928.45 | -0.68% | 35,272 |
| Oct 30, 2025 | 939.85 | 946.00 | 924.45 | 934.85 | 934.85 | -0.41% | 55,846 |
| Oct 29, 2025 | 934.65 | 945.00 | 927.10 | 938.70 | 938.70 | 0.49% | 77,107 |
| Oct 28, 2025 | 930.00 | 937.00 | 886.60 | 934.15 | 934.15 | 0.66% | 176,771 |
| Oct 27, 2025 | 913.95 | 933.20 | 910.35 | 928.00 | 928.00 | 2.23% | 105,541 |
| Oct 24, 2025 | 883.05 | 911.95 | 883.05 | 907.80 | 907.80 | 2.73% | 138,395 |
| Oct 23, 2025 | 875.00 | 891.95 | 872.25 | 883.65 | 883.65 | 0.96% | 16,739 |
| Oct 21, 2025 | 884.95 | 884.95 | 869.95 | 875.25 | 875.25 | 0.61% | 20,907 |
| Oct 20, 2025 | 840.00 | 879.00 | 838.50 | 869.95 | 869.95 | 3.74% | 47,093 |
| Oct 17, 2025 | 841.15 | 846.60 | 833.45 | 838.55 | 838.55 | -0.62% | 41,881 |
| Oct 16, 2025 | 859.70 | 859.70 | 838.75 | 843.80 | 843.80 | -0.55% | 82,198 |
| Oct 15, 2025 | 842.45 | 856.00 | 842.25 | 848.45 | 848.45 | 0.63% | 156,479 |
| Oct 14, 2025 | 851.60 | 856.00 | 835.00 | 843.15 | 843.15 | -1.21% | 64,534 |