PNB Housing Finance Limited (NSE:PNBHOUSING)
India
· Delayed Price · Currency is INR 780.60
+25.10 (3.32%)
Mar 10, 2026, 12:50 PM IST
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 763.00 | 763.00 | 729.60 | 755.50 | 755.50 | -2.26% | 1,644,141 |
| Mar 6, 2026 | 788.10 | 798.80 | 770.60 | 772.95 | 772.95 | -2.24% | 584,235 |
| Mar 5, 2026 | 785.45 | 795.85 | 772.35 | 790.65 | 790.65 | 0.96% | 860,503 |
| Mar 4, 2026 | 805.00 | 808.65 | 774.85 | 783.15 | 783.15 | -3.71% | 779,842 |
| Mar 2, 2026 | 811.15 | 827.70 | 804.60 | 813.30 | 813.30 | -1.39% | 782,909 |
| Feb 27, 2026 | 846.70 | 847.65 | 817.40 | 824.75 | 824.75 | -2.71% | 767,208 |
| Feb 26, 2026 | 836.05 | 869.15 | 836.05 | 847.70 | 847.70 | -0.17% | 440,568 |
| Feb 25, 2026 | 835.00 | 859.80 | 832.25 | 849.15 | 849.15 | 2.10% | 782,646 |
| Feb 24, 2026 | 836.00 | 838.00 | 818.35 | 831.70 | 831.70 | -0.66% | 872,601 |
| Feb 23, 2026 | 850.00 | 854.45 | 833.65 | 837.25 | 837.25 | -1.37% | 1,151,087 |
| Feb 20, 2026 | 844.20 | 859.30 | 838.40 | 848.90 | 848.90 | 0.56% | 334,182 |
| Feb 19, 2026 | 868.55 | 868.55 | 840.00 | 844.20 | 844.20 | -2.43% | 413,299 |
| Feb 18, 2026 | 870.95 | 870.95 | 859.10 | 865.20 | 865.20 | 0.18% | 448,831 |
| Feb 17, 2026 | 853.00 | 866.20 | 841.00 | 863.65 | 863.65 | 1.68% | 1,558,240 |
| Feb 16, 2026 | 832.00 | 853.80 | 830.15 | 849.35 | 849.35 | 1.59% | 503,367 |
| Feb 13, 2026 | 848.00 | 848.00 | 827.70 | 836.05 | 836.05 | -1.97% | 1,057,628 |
| Feb 12, 2026 | 855.95 | 857.95 | 840.50 | 852.85 | 852.85 | -0.24% | 616,701 |
| Feb 11, 2026 | 854.75 | 859.00 | 843.55 | 854.90 | 854.90 | 0.02% | 1,062,969 |
| Feb 10, 2026 | 868.60 | 869.85 | 845.10 | 854.75 | 854.75 | -1.34% | 1,409,806 |
| Feb 9, 2026 | 857.00 | 872.00 | 852.00 | 866.35 | 866.35 | 2.01% | 778,837 |
| Feb 6, 2026 | 840.40 | 851.70 | 832.05 | 849.25 | 849.25 | 0.34% | 1,208,995 |
| Feb 5, 2026 | 851.40 | 855.00 | 838.40 | 846.40 | 846.40 | -0.44% | 708,714 |
| Feb 4, 2026 | 823.20 | 853.30 | 820.15 | 850.10 | 850.10 | 3.32% | 1,608,415 |
| Feb 3, 2026 | 835.00 | 860.00 | 813.70 | 822.80 | 822.80 | 2.29% | 2,356,199 |
| Feb 2, 2026 | 805.50 | 810.00 | 779.90 | 804.40 | 804.40 | -0.12% | 1,474,478 |
| Feb 1, 2026 | 824.30 | 860.00 | 796.00 | 805.35 | 805.35 | -2.07% | 849,947 |
| Jan 30, 2026 | 833.50 | 841.00 | 815.00 | 822.40 | 822.40 | -2.27% | 1,293,426 |
| Jan 29, 2026 | 845.00 | 852.85 | 836.00 | 841.50 | 841.50 | -0.48% | 788,186 |
| Jan 28, 2026 | 829.50 | 849.10 | 818.90 | 845.55 | 845.55 | 2.44% | 896,653 |
| Jan 27, 2026 | 814.00 | 834.25 | 798.75 | 825.40 | 825.40 | 1.60% | 1,470,057 |
| Jan 23, 2026 | 860.25 | 866.25 | 806.00 | 812.40 | 812.40 | -5.56% | 3,807,984 |
| Jan 22, 2026 | 925.00 | 925.00 | 837.50 | 860.25 | 860.25 | -7.55% | 7,696,517 |
| Jan 21, 2026 | 949.90 | 954.75 | 918.20 | 930.55 | 930.55 | -1.90% | 837,205 |
| Jan 20, 2026 | 955.60 | 966.90 | 944.00 | 948.55 | 948.55 | -1.30% | 636,023 |
| Jan 19, 2026 | 957.20 | 967.50 | 950.40 | 961.05 | 961.05 | -0.05% | 661,934 |
| Jan 16, 2026 | 984.00 | 988.75 | 957.25 | 961.50 | 961.50 | -1.38% | 586,376 |
| Jan 14, 2026 | 968.00 | 982.45 | 967.80 | 975.00 | 975.00 | 0.51% | 353,129 |
| Jan 13, 2026 | 983.50 | 992.65 | 959.40 | 970.05 | 970.05 | -0.78% | 579,849 |
| Jan 12, 2026 | 971.00 | 982.80 | 956.55 | 977.65 | 977.65 | 0.45% | 1,083,174 |
| Jan 9, 2026 | 979.55 | 988.75 | 969.40 | 973.25 | 973.25 | -0.64% | 1,037,544 |
| Jan 8, 2026 | 1,005.00 | 1,007.70 | 975.90 | 979.55 | 979.55 | -2.47% | 1,214,956 |
| Jan 7, 2026 | 1,007.00 | 1,010.65 | 985.25 | 1,004.40 | 1,004.40 | -0.34% | 1,325,004 |
| Jan 6, 2026 | 1,003.90 | 1,014.00 | 995.80 | 1,007.85 | 1,007.85 | 0.39% | 1,008,692 |
| Jan 5, 2026 | 1,004.00 | 1,015.75 | 995.60 | 1,003.90 | 1,003.90 | 0.59% | 768,888 |
| Jan 2, 2026 | 983.05 | 1,002.90 | 980.45 | 998.00 | 998.00 | 1.16% | 1,213,911 |
| Jan 1, 2026 | 954.00 | 998.00 | 951.55 | 986.60 | 986.60 | 3.69% | 3,562,795 |
| Dec 31, 2025 | 945.15 | 957.00 | 942.05 | 951.50 | 951.50 | 0.70% | 508,709 |
| Dec 30, 2025 | 940.00 | 950.25 | 936.10 | 944.90 | 944.90 | 1.30% | 1,506,831 |
| Dec 29, 2025 | 943.75 | 946.85 | 928.80 | 932.80 | 932.80 | -1.17% | 513,418 |
| Dec 26, 2025 | 969.45 | 970.85 | 941.40 | 943.80 | 943.80 | -2.33% | 1,046,494 |
| Dec 24, 2025 | 930.10 | 968.00 | 928.50 | 966.30 | 966.30 | 3.59% | 2,832,626 |
| Dec 23, 2025 | 936.35 | 939.55 | 927.05 | 932.85 | 932.85 | -0.37% | 411,102 |
| Dec 22, 2025 | 927.80 | 946.90 | 927.05 | 936.35 | 936.35 | 0.92% | 1,190,363 |
| Dec 19, 2025 | 899.00 | 932.40 | 893.15 | 927.80 | 927.80 | 3.53% | 2,275,095 |
| Dec 18, 2025 | 894.70 | 908.70 | 880.10 | 896.15 | 896.15 | 0.15% | 793,126 |
| Dec 17, 2025 | 913.40 | 917.50 | 890.10 | 894.85 | 894.85 | -2.03% | 739,093 |
| Dec 16, 2025 | 920.00 | 920.90 | 908.05 | 913.40 | 913.40 | -0.94% | 675,680 |
| Dec 15, 2025 | 937.10 | 948.75 | 902.85 | 922.05 | 922.05 | -1.61% | 2,073,246 |
| Dec 12, 2025 | 902.70 | 952.00 | 899.90 | 937.10 | 937.10 | 4.10% | 3,906,514 |
| Dec 11, 2025 | 885.05 | 907.00 | 878.95 | 900.15 | 900.15 | 1.79% | 1,094,106 |
| Dec 10, 2025 | 883.00 | 889.80 | 877.80 | 884.30 | 884.30 | 0.19% | 934,614 |
| Dec 9, 2025 | 868.50 | 886.80 | 854.85 | 882.60 | 882.60 | 1.08% | 1,043,109 |
| Dec 8, 2025 | 906.00 | 906.00 | 867.00 | 873.15 | 873.15 | -3.40% | 470,157 |
| Dec 5, 2025 | 882.90 | 905.90 | 878.00 | 903.85 | 903.85 | 2.45% | 896,426 |
| Dec 4, 2025 | 880.00 | 893.80 | 878.45 | 882.25 | 882.25 | 0.48% | 405,898 |
| Dec 3, 2025 | 898.95 | 901.00 | 872.30 | 878.05 | 878.05 | -2.38% | 614,936 |
| Dec 2, 2025 | 908.80 | 916.85 | 895.00 | 899.45 | 899.45 | -1.03% | 462,993 |
| Dec 1, 2025 | 910.20 | 916.90 | 902.00 | 908.80 | 908.80 | 0.39% | 322,102 |
| Nov 28, 2025 | 908.95 | 918.00 | 904.05 | 905.30 | 905.30 | -0.60% | 525,845 |
| Nov 27, 2025 | 918.00 | 921.00 | 906.70 | 910.80 | 910.80 | -0.56% | 440,900 |
| Nov 26, 2025 | 881.45 | 918.30 | 881.45 | 915.90 | 915.90 | 3.91% | 924,269 |
| Nov 25, 2025 | 871.60 | 889.00 | 868.05 | 881.45 | 881.45 | 1.07% | 802,649 |
| Nov 24, 2025 | 887.15 | 892.00 | 870.00 | 872.10 | 872.10 | -1.70% | 923,444 |
| Nov 21, 2025 | 905.25 | 909.70 | 884.45 | 887.15 | 887.15 | -2.00% | 1,069,079 |
| Nov 20, 2025 | 912.80 | 915.85 | 902.05 | 905.25 | 905.25 | -0.40% | 366,619 |
| Nov 19, 2025 | 925.00 | 930.45 | 899.05 | 908.85 | 908.85 | -1.21% | 1,014,303 |
| Nov 18, 2025 | 925.00 | 942.95 | 916.90 | 920.00 | 920.00 | 0.26% | 1,798,495 |
| Nov 17, 2025 | 918.70 | 921.75 | 911.00 | 917.65 | 917.65 | 0.25% | 383,284 |
| Nov 14, 2025 | 912.00 | 923.85 | 907.85 | 915.40 | 915.40 | 0.31% | 541,570 |
| Nov 13, 2025 | 895.00 | 919.25 | 894.30 | 912.55 | 912.55 | 1.50% | 870,435 |
| Nov 12, 2025 | 900.00 | 903.65 | 892.10 | 899.05 | 899.05 | 0.06% | 935,459 |
| Nov 11, 2025 | 895.00 | 901.80 | 882.35 | 898.50 | 898.50 | -0.05% | 698,596 |
| Nov 10, 2025 | 896.95 | 911.50 | 894.15 | 898.95 | 898.95 | 0.31% | 1,404,326 |
| Nov 7, 2025 | 900.50 | 907.85 | 885.40 | 896.15 | 896.15 | -1.36% | 1,391,793 |
| Nov 6, 2025 | 930.00 | 931.30 | 903.55 | 908.55 | 908.55 | -2.48% | 858,553 |
| Nov 4, 2025 | 940.00 | 946.95 | 927.50 | 931.65 | 931.65 | -0.67% | 640,906 |
| Nov 3, 2025 | 929.00 | 952.75 | 926.55 | 937.90 | 937.90 | 0.99% | 1,041,911 |
| Oct 31, 2025 | 933.00 | 936.00 | 921.95 | 928.70 | 928.70 | -0.63% | 867,887 |
| Oct 30, 2025 | 935.00 | 946.00 | 924.00 | 934.55 | 934.55 | -0.42% | 1,249,508 |
| Oct 29, 2025 | 933.00 | 946.00 | 926.60 | 938.45 | 938.45 | 0.53% | 1,248,219 |
| Oct 28, 2025 | 927.60 | 937.00 | 885.90 | 933.50 | 933.50 | 0.64% | 3,907,522 |
| Oct 27, 2025 | 915.00 | 933.00 | 911.30 | 927.60 | 927.60 | 2.24% | 1,914,701 |
| Oct 24, 2025 | 885.90 | 912.15 | 885.15 | 907.30 | 907.30 | 2.68% | 2,293,847 |
| Oct 23, 2025 | 879.60 | 892.00 | 871.00 | 883.60 | 883.60 | 0.91% | 1,060,148 |
| Oct 21, 2025 | 873.50 | 879.00 | 870.15 | 875.60 | 875.60 | 0.74% | 152,233 |
| Oct 20, 2025 | 840.00 | 878.95 | 838.10 | 869.15 | 869.15 | 3.61% | 1,726,051 |
| Oct 17, 2025 | 844.25 | 846.85 | 833.30 | 838.85 | 838.85 | -0.54% | 803,567 |
| Oct 16, 2025 | 853.20 | 853.55 | 838.40 | 843.40 | 843.40 | -0.64% | 781,721 |
| Oct 15, 2025 | 843.10 | 856.60 | 842.30 | 848.85 | 848.85 | 0.68% | 820,260 |
| Oct 14, 2025 | 851.00 | 856.35 | 834.20 | 843.10 | 843.10 | -1.19% | 1,180,695 |