Skip to main content
Punjab National Bank (NSE:PNB)
India flag India · Delayed Price · Currency is INR
115.07
-4.24 (-3.55%)
At close: Mar 9, 2026

Punjab National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026116.25116.25111.71115.07--3.55%25,945,520
Mar 6, 2026121.45122.37118.66119.31119.31-2.36%14,358,830
Mar 5, 2026121.60123.08120.20122.20122.200.68%14,990,770
Mar 4, 2026124.37124.90120.39121.37121.37-3.71%25,000,470
Mar 2, 2026125.05128.70124.45126.05126.05-2.62%22,915,400
Feb 27, 2026130.25130.85128.60129.44129.44-0.80%17,761,050
Feb 26, 2026130.69132.65129.09130.48130.48-0.05%25,782,440
Feb 25, 2026131.15131.66129.51130.54130.54-0.37%11,964,850
Feb 24, 2026130.25132.10129.30131.03131.030.58%20,878,590
Feb 23, 2026130.40132.73130.00130.27130.270.52%27,095,410
Feb 20, 2026125.60130.40125.37129.59129.592.77%30,257,090
Feb 19, 2026128.12128.35125.52126.10126.10-1.62%18,850,090
Feb 18, 2026125.10128.74124.83128.17128.172.68%37,051,990
Feb 17, 2026120.57125.60119.81124.82124.823.52%39,934,490
Feb 16, 2026118.00120.95117.55120.57120.571.52%12,112,770
Feb 13, 2026120.10120.36118.30118.76118.76-1.82%14,737,400
Feb 12, 2026122.85122.91120.50120.96120.96-1.59%15,324,430
Feb 11, 2026123.10123.72121.11122.91122.91-0.04%14,591,234
Feb 10, 2026124.00124.00122.57122.96122.96-0.39%12,024,410
Feb 9, 2026123.99125.10123.02123.44123.440.48%12,646,430
Feb 6, 2026123.90124.43121.25122.85122.85-1.01%14,524,950
Feb 5, 2026123.50124.95123.17124.10124.100.36%10,883,110
Feb 4, 2026123.85124.39122.65123.65123.65-0.17%10,402,320
Feb 3, 2026126.50129.01122.70123.86123.861.51%15,962,790
Feb 2, 2026121.00122.46118.15122.02122.020.35%15,793,740
Feb 1, 2026124.80124.80119.14121.59121.59-2.88%18,751,340
Jan 30, 2026124.50126.03123.26125.19125.19-0.05%14,202,980
Jan 29, 2026124.80126.24124.34125.25125.250.60%32,910,160
Jan 28, 2026124.00124.65121.75124.50124.501.26%14,507,420
Jan 27, 2026121.27123.49120.00122.95122.952.33%16,104,995
Jan 23, 2026126.50126.51119.55120.15120.15-4.00%17,868,644
Jan 22, 2026124.74126.53124.50125.16125.160.94%13,651,750
Jan 21, 2026125.30126.69122.79123.99123.99-1.42%17,178,410
Jan 20, 2026127.90130.35125.10125.77125.77-1.78%46,607,190
Jan 19, 2026132.30135.15125.25128.05128.05-3.26%86,346,940
Jan 16, 2026128.68132.79128.65132.36132.362.86%34,696,410
Jan 14, 2026124.55129.00124.52128.68128.683.34%34,920,860
Jan 13, 2026123.80124.66122.58124.52124.521.10%14,480,660
Jan 12, 2026122.90123.49121.11123.16123.160.21%14,550,070
Jan 9, 2026123.00124.84122.24122.90122.900.07%13,021,670
Jan 8, 2026125.80125.83122.36122.81122.81-2.28%11,531,250
Jan 7, 2026125.45126.89124.96125.68125.680.17%10,185,440
Jan 6, 2026124.95126.08124.56125.47125.470.31%10,801,120
Jan 5, 2026126.00128.24124.38125.08125.08-0.22%19,053,070
Jan 2, 2026123.94125.80123.80125.35125.351.14%13,205,230
Jan 1, 2026123.70124.70123.16123.94123.940.29%7,729,355
Dec 31, 2025122.30125.35121.54123.58123.580.98%19,366,400
Dec 30, 2025120.22122.77119.49122.38122.381.53%24,856,690
Dec 29, 2025116.60120.98116.60120.54120.540.14%25,017,990
Dec 26, 2025120.77120.98119.45120.37120.37-0.46%8,339,634
Dec 24, 2025121.00121.55120.71120.93120.930.02%10,647,980
Dec 23, 2025121.50122.63120.66120.90120.90-0.34%10,383,830
Dec 22, 2025120.45121.84120.20121.31121.311.24%19,289,470
Dec 19, 2025118.55119.97118.55119.82119.820.77%9,725,283
Dec 18, 2025119.06119.77117.72118.90118.90-0.36%9,535,544
Dec 17, 2025117.03119.60116.92119.33119.331.97%15,220,720
Dec 16, 2025118.49118.89116.64117.03117.03-1.44%11,689,940
Dec 15, 2025117.30119.35116.66118.74118.740.79%18,895,800
Dec 12, 2025117.86118.14116.83117.81117.810.20%9,266,231
Dec 11, 2025117.42118.12116.20117.57117.570.35%14,403,300
Dec 10, 2025118.24119.20116.60117.16117.16-0.57%12,269,040
Dec 9, 2025115.47118.10115.13117.83117.831.58%15,676,170
Dec 8, 2025121.65121.68115.25116.00116.00-4.69%24,064,360
Dec 5, 2025119.69121.90119.15121.71121.711.82%22,667,150
Dec 4, 2025119.80120.78118.79119.53119.53-0.23%14,258,190
Dec 3, 2025125.75125.75119.00119.80119.80-4.43%31,754,550
Dec 2, 2025125.30127.80124.73125.35125.350.04%26,941,920
Dec 1, 2025124.99126.38124.75125.30125.300.64%17,513,000
Nov 28, 2025125.30125.30124.11124.50124.50-0.34%9,945,691
Nov 27, 2025125.40126.24123.95124.93124.93-0.05%9,718,546
Nov 26, 2025123.64126.06123.35124.99124.991.58%19,458,490
Nov 25, 2025121.70123.45121.37123.05123.051.07%11,550,760
Nov 24, 2025122.90123.43121.10121.75121.75-0.51%16,932,620
Nov 21, 2025123.26123.83121.99122.37122.37-1.20%12,407,897
Nov 20, 2025125.92126.16123.41123.86123.86-0.96%17,701,270
Nov 19, 2025122.75125.45121.65125.06125.062.19%22,108,920
Nov 18, 2025123.64123.78122.17122.38122.38-0.50%10,071,530
Nov 17, 2025122.70124.85122.31123.00123.000.65%18,039,210
Nov 14, 2025121.40122.58121.35122.21122.210.94%7,534,146
Nov 13, 2025122.61123.50120.80121.07121.07-1.13%10,840,340
Nov 12, 2025122.50123.30122.00122.45122.450.35%10,330,950
Nov 11, 2025122.36122.62120.07122.02122.02-0.26%13,743,470
Nov 10, 2025122.50123.24121.56122.34122.34-0.03%10,675,830
Nov 7, 2025120.40122.98118.86122.38122.381.59%16,935,020
Nov 6, 2025123.99123.99120.16120.46120.46-2.26%18,897,930
Nov 4, 2025123.15123.79122.22123.25123.25-0.22%14,185,410
Nov 3, 2025123.10124.48122.69123.52123.520.51%19,502,440
Oct 31, 2025120.40124.05120.08122.89122.892.33%37,511,390
Oct 30, 2025121.05121.89119.70120.09120.09-0.83%23,108,560
Oct 29, 2025120.90122.35120.70121.10121.10-0.02%18,350,030
Oct 28, 2025120.08121.50119.20121.13121.131.25%37,123,840
Oct 27, 2025117.45120.40116.99119.63119.632.30%17,707,330
Oct 24, 2025118.22118.69116.27116.94116.94-1.08%13,120,410
Oct 23, 2025118.20120.20117.71118.22118.220.47%31,320,310
Oct 21, 2025118.25118.90117.30117.67117.67-0.36%4,760,898
Oct 20, 2025114.30119.16114.25118.10118.103.87%39,131,370
Oct 17, 2025116.15116.73112.75113.70113.70-2.08%16,744,150
Oct 16, 2025116.65117.84115.97116.11116.11-0.25%15,188,930
Oct 15, 2025115.50117.17115.40116.40116.400.98%10,598,240
Oct 14, 2025116.96117.34114.91115.27115.27-1.44%10,882,000