Skip to main content
Punjab National Bank (NSE:PNB)
India flag India · Delayed Price · Currency is INR
111.18
-0.21 (-0.19%)
Apr 29, 2026, 3:30 PM IST

Punjab National Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026111.62112.62110.87111.18111.18-0.19%13,295,763
Apr 28, 2026112.50113.00111.21111.39111.39-2.19%20,361,670
Apr 27, 2026113.50114.54113.42113.88113.880.70%9,479,881
Apr 24, 2026112.71113.45111.60113.09113.090.34%11,401,908
Apr 23, 2026114.20114.39111.57112.71112.71-1.71%17,507,920
Apr 22, 2026113.90115.60113.35114.67114.670.49%18,835,050
Apr 21, 2026114.20115.18113.60114.11114.110.33%18,163,650
Apr 20, 2026114.90115.10113.34113.74113.74-0.65%16,688,160
Apr 17, 2026113.61114.75112.85114.48114.480.81%14,471,780
Apr 16, 2026114.00114.80113.00113.56113.560.42%18,424,140
Apr 15, 2026113.25114.05112.50113.08113.082.12%14,100,780
Apr 13, 2026109.00111.06107.82110.73110.73-0.96%18,313,220
Apr 10, 2026110.28112.30110.28111.80111.802.02%17,478,110
Apr 9, 2026110.94111.93109.05109.59109.59-1.39%21,361,310
Apr 8, 2026109.00111.40108.55111.14111.146.27%28,565,240
Apr 7, 2026105.10105.79103.60104.58104.58-1.80%21,560,840
Apr 6, 2026105.00106.76102.28106.50106.501.93%21,348,890
Apr 2, 2026102.00104.9799.79104.48104.480.46%23,212,180
Apr 1, 2026104.55105.75103.23104.00104.003.42%19,568,650
Mar 30, 2026103.32103.72100.11100.56100.56-4.35%26,268,610
Mar 27, 2026109.12109.12104.60105.13105.13-4.49%35,661,190
Mar 25, 2026108.60110.85108.30110.07110.072.62%20,472,360
Mar 24, 2026109.00109.00106.00107.26107.261.62%19,696,360
Mar 23, 2026110.60110.70105.20105.55105.55-5.36%24,198,613
Mar 20, 2026110.50113.59110.50111.53111.531.86%17,182,090
Mar 19, 2026110.50111.10108.55109.49109.49-3.21%14,054,710
Mar 18, 2026112.06114.20112.06113.12113.121.00%15,704,280
Mar 17, 2026111.50112.45109.90112.00112.000.93%15,114,610
Mar 16, 2026112.00112.20108.20110.97110.97-0.65%24,727,250
Mar 13, 2026116.00116.27111.50111.70111.70-4.21%18,650,280
Mar 12, 2026114.50118.13113.66116.61116.610.66%13,515,920
Mar 11, 2026117.95118.44115.50115.84115.84-1.44%14,475,380
Mar 10, 2026117.00117.95115.51117.53117.532.14%18,305,860
Mar 9, 2026116.25116.25111.71115.07115.07-3.55%25,946,900
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