PNB Housing Finance Limited (BOM:540173)
India
· Delayed Price · Currency is INR 904.15
+21.75 (2.46%)
At close: Dec 5, 2025
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 851.95 | 859.45 | 844.00 | 853.45 | 853.45 | -0.05% | 45,190 |
| Oct 10, 2025 | 876.40 | 876.95 | 850.75 | 853.90 | 853.90 | -2.57% | 66,346 |
| Oct 9, 2025 | 875.50 | 881.70 | 869.70 | 876.40 | 876.40 | 0.01% | 29,688 |
| Oct 8, 2025 | 892.80 | 905.00 | 872.15 | 876.30 | 876.30 | -1.53% | 82,353 |
| Oct 7, 2025 | 907.20 | 907.20 | 879.60 | 889.95 | 889.95 | -0.52% | 292,139 |
| Oct 6, 2025 | 888.25 | 904.00 | 888.10 | 894.60 | 894.60 | 0.75% | 34,115 |
| Oct 3, 2025 | 883.55 | 896.00 | 879.00 | 887.90 | 887.90 | 0.72% | 24,517 |
| Oct 1, 2025 | 856.40 | 893.00 | 856.40 | 881.55 | 881.55 | 2.02% | 88,331 |
| Sep 30, 2025 | 869.85 | 877.40 | 859.00 | 864.10 | 864.10 | -0.66% | 21,647 |
| Sep 29, 2025 | 823.20 | 879.70 | 823.20 | 869.85 | 869.85 | 0.57% | 78,206 |
| Sep 26, 2025 | 908.05 | 908.10 | 860.60 | 864.95 | 864.95 | -4.75% | 94,368 |
| Sep 25, 2025 | 880.70 | 915.00 | 873.40 | 908.05 | 908.05 | 2.47% | 67,544 |
| Sep 24, 2025 | 889.00 | 897.70 | 879.50 | 886.15 | 886.15 | -0.42% | 65,361 |
| Sep 23, 2025 | 855.05 | 896.00 | 855.05 | 889.85 | 889.85 | 3.58% | 232,002 |
| Sep 22, 2025 | 865.30 | 875.35 | 854.15 | 859.10 | 859.10 | -1.20% | 66,988 |
| Sep 19, 2025 | 862.00 | 878.10 | 856.85 | 869.50 | 869.50 | 1.05% | 103,152 |
| Sep 18, 2025 | 846.20 | 866.95 | 843.15 | 860.50 | 860.50 | 2.35% | 137,771 |
| Sep 17, 2025 | 833.15 | 843.30 | 828.60 | 840.75 | 840.75 | 1.16% | 74,243 |
| Sep 16, 2025 | 835.40 | 838.75 | 829.20 | 831.10 | 831.10 | -0.51% | 52,226 |
| Sep 15, 2025 | 835.75 | 843.40 | 826.45 | 835.40 | 835.40 | 0.69% | 40,282 |
| Sep 12, 2025 | 815.00 | 836.00 | 811.05 | 829.70 | 829.70 | 2.20% | 99,394 |
| Sep 11, 2025 | 810.10 | 815.00 | 805.55 | 811.80 | 811.80 | 0.28% | 42,076 |
| Sep 10, 2025 | 809.95 | 817.55 | 803.10 | 809.50 | 809.50 | 1.14% | 48,309 |
| Sep 9, 2025 | 805.75 | 810.35 | 799.30 | 800.35 | 800.35 | 0.06% | 46,590 |
| Sep 8, 2025 | 791.95 | 811.90 | 791.95 | 799.85 | 799.85 | 1.02% | 96,608 |
| Sep 5, 2025 | 782.15 | 793.95 | 777.40 | 791.80 | 791.80 | 1.21% | 45,874 |
| Sep 4, 2025 | 797.95 | 797.95 | 778.10 | 782.35 | 782.35 | -1.21% | 66,410 |
| Sep 3, 2025 | 787.00 | 796.00 | 784.95 | 791.95 | 791.95 | 0.76% | 51,736 |
| Sep 2, 2025 | 770.00 | 792.20 | 760.55 | 785.95 | 785.95 | 3.29% | 62,296 |
| Sep 1, 2025 | 761.35 | 764.25 | 751.70 | 760.90 | 760.90 | 0.99% | 29,769 |
| Aug 29, 2025 | 770.95 | 774.35 | 750.20 | 753.45 | 753.45 | -1.67% | 46,923 |
| Aug 28, 2025 | 784.05 | 784.05 | 764.65 | 766.25 | 766.25 | -2.11% | 74,800 |
| Aug 26, 2025 | 811.85 | 811.85 | 781.00 | 782.80 | 782.80 | -2.13% | 38,493 |
| Aug 25, 2025 | 801.05 | 806.50 | 794.40 | 799.80 | 799.80 | 0.03% | 23,977 |
| Aug 22, 2025 | 801.55 | 807.25 | 794.85 | 799.55 | 799.55 | -0.57% | 71,106 |
| Aug 21, 2025 | 809.00 | 815.70 | 803.00 | 804.10 | 804.10 | -0.59% | 80,008 |
| Aug 20, 2025 | 819.95 | 822.65 | 803.05 | 808.85 | 808.85 | -1.08% | 96,249 |
| Aug 19, 2025 | 790.85 | 824.60 | 783.35 | 817.65 | 817.65 | 4.01% | 219,097 |
| Aug 18, 2025 | 776.15 | 789.00 | 770.60 | 786.10 | 786.10 | 2.50% | 103,167 |
| Aug 14, 2025 | 776.95 | 777.10 | 765.60 | 766.95 | 766.95 | -0.78% | 34,100 |
| Aug 13, 2025 | 770.00 | 775.10 | 768.05 | 772.95 | 772.95 | 0.83% | 40,929 |
| Aug 12, 2025 | 774.95 | 777.00 | 765.00 | 766.60 | 766.60 | -0.92% | 98,135 |
| Aug 11, 2025 | 778.25 | 779.90 | 767.60 | 773.70 | 773.70 | 0.48% | 70,746 |
| Aug 8, 2025 | 764.70 | 782.90 | 761.25 | 770.00 | 770.00 | 1.42% | 256,889 |
| Aug 7, 2025 | 774.45 | 774.45 | 754.05 | 759.20 | 759.20 | -1.98% | 98,263 |
| Aug 6, 2025 | 774.90 | 785.60 | 766.60 | 774.55 | 774.55 | 0.93% | 212,279 |
| Aug 5, 2025 | 785.40 | 793.90 | 765.60 | 767.45 | 767.45 | -1.44% | 345,167 |
| Aug 4, 2025 | 823.80 | 823.80 | 772.00 | 778.65 | 778.65 | -3.64% | 444,081 |
| Aug 1, 2025 | 887.60 | 887.60 | 803.30 | 808.05 | 808.05 | -18.06% | 1,412,387 |
| Jul 31, 2025 | 986.55 | 995.15 | 971.60 | 986.20 | 981.20 | -0.04% | 10,867 |
| Jul 30, 2025 | 1,009.65 | 1,013.50 | 983.90 | 986.55 | 981.55 | -1.94% | 23,277 |
| Jul 29, 2025 | 1,001.15 | 1,014.20 | 989.15 | 1,006.05 | 1,000.95 | -0.63% | 13,131 |
| Jul 28, 2025 | 1,010.00 | 1,030.00 | 995.60 | 1,012.40 | 1,007.27 | 0.22% | 13,507 |
| Jul 25, 2025 | 1,058.95 | 1,058.95 | 994.00 | 1,010.15 | 1,005.03 | -3.68% | 32,132 |
| Jul 24, 2025 | 1,063.55 | 1,064.65 | 1,040.00 | 1,048.75 | 1,043.43 | -1.42% | 55,462 |
| Jul 23, 2025 | 1,087.00 | 1,087.05 | 1,035.00 | 1,063.85 | 1,058.46 | -2.04% | 51,429 |
| Jul 22, 2025 | 1,109.70 | 1,115.90 | 1,081.45 | 1,086.05 | 1,080.54 | 0.06% | 116,251 |
| Jul 21, 2025 | 1,081.00 | 1,092.00 | 1,058.00 | 1,085.35 | 1,079.85 | 0.32% | 33,848 |
| Jul 18, 2025 | 1,096.55 | 1,101.75 | 1,077.45 | 1,081.90 | 1,076.41 | -0.89% | 15,809 |
| Jul 17, 2025 | 1,101.25 | 1,114.00 | 1,085.00 | 1,091.65 | 1,086.12 | -1.26% | 9,895 |
| Jul 16, 2025 | 1,099.70 | 1,116.40 | 1,092.00 | 1,105.60 | 1,099.99 | 0.53% | 22,704 |
| Jul 15, 2025 | 1,087.85 | 1,107.00 | 1,078.90 | 1,099.75 | 1,094.17 | 1.10% | 7,669 |
| Jul 14, 2025 | 1,084.80 | 1,089.15 | 1,072.90 | 1,087.80 | 1,082.28 | 1.06% | 6,323 |