PNB Housing Finance Limited (NSE:PNBHOUSING)
India
· Delayed Price · Currency is INR 903.85
+21.60 (2.45%)
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 | 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 |
| Oct 13, 2025 | 851.20 | 859.20 | 843.10 | 853.25 | 853.25 | -0.04% | 1,022,640 |
| Oct 10, 2025 | 877.00 | 878.00 | 851.00 | 853.60 | 853.60 | -2.57% | 1,230,300 |
| Oct 9, 2025 | 878.00 | 881.95 | 869.90 | 876.10 | 876.10 | -0.02% | 822,722 |
| Oct 8, 2025 | 892.00 | 905.70 | 872.10 | 876.25 | 876.25 | -1.54% | 1,298,611 |
| Oct 7, 2025 | 896.70 | 898.20 | 879.50 | 890.00 | 890.00 | -0.56% | 972,976 |
| Oct 6, 2025 | 890.00 | 904.70 | 888.00 | 895.05 | 895.05 | 0.79% | 1,115,599 |
| Oct 3, 2025 | 887.00 | 896.00 | 878.60 | 888.05 | 888.05 | 0.65% | 737,158 |
| Oct 1, 2025 | 863.95 | 893.00 | 859.75 | 882.30 | 882.30 | 2.17% | 1,924,688 |
| Sep 30, 2025 | 870.05 | 877.20 | 859.00 | 863.60 | 863.60 | -0.74% | 985,624 |
| Sep 29, 2025 | 866.90 | 880.00 | 855.00 | 870.05 | 870.05 | 0.69% | 1,507,691 |
| Sep 26, 2025 | 905.80 | 908.70 | 860.00 | 864.10 | 864.10 | -4.81% | 1,466,783 |
| Sep 25, 2025 | 882.00 | 915.50 | 872.30 | 907.75 | 907.75 | 2.01% | 4,642,991 |
| Sep 24, 2025 | 885.00 | 897.80 | 880.00 | 889.90 | 889.90 | -0.21% | 2,192,211 |
| Sep 23, 2025 | 859.05 | 896.85 | 859.05 | 891.75 | 891.75 | 3.81% | 3,932,351 |
| Sep 22, 2025 | 869.60 | 875.00 | 854.55 | 859.05 | 859.05 | -1.20% | 908,615 |
| Sep 19, 2025 | 861.95 | 878.20 | 856.55 | 869.45 | 869.45 | 0.95% | 3,896,120 |
| Sep 18, 2025 | 848.00 | 866.95 | 843.20 | 861.30 | 861.30 | 2.46% | 2,039,806 |
| Sep 17, 2025 | 836.95 | 843.35 | 828.75 | 840.60 | 840.60 | 1.16% | 1,333,162 |
| Sep 16, 2025 | 835.20 | 838.75 | 829.10 | 830.95 | 830.95 | -0.52% | 799,555 |
| Sep 15, 2025 | 834.40 | 843.20 | 826.35 | 835.30 | 835.30 | 0.62% | 1,245,197 |
| Sep 12, 2025 | 812.00 | 835.90 | 811.00 | 830.15 | 830.15 | 2.19% | 2,390,934 |
| Sep 11, 2025 | 814.80 | 815.00 | 805.85 | 812.35 | 812.35 | 0.44% | 1,086,642 |
| Sep 10, 2025 | 805.00 | 817.70 | 802.75 | 808.80 | 808.80 | 1.05% | 2,144,266 |
| Sep 9, 2025 | 803.00 | 810.00 | 799.20 | 800.40 | 800.40 | 0.07% | 1,103,494 |
| Sep 8, 2025 | 795.00 | 812.00 | 792.85 | 799.85 | 799.85 | 1.03% | 2,561,729 |
| Sep 5, 2025 | 783.95 | 794.00 | 776.95 | 791.70 | 791.70 | 1.16% | 1,512,725 |
| Sep 4, 2025 | 795.00 | 797.50 | 778.10 | 782.60 | 782.60 | -1.17% | 970,724 |
| Sep 3, 2025 | 790.00 | 795.80 | 785.00 | 791.85 | 791.85 | 0.81% | 1,318,507 |
| Sep 2, 2025 | 769.70 | 793.00 | 760.10 | 785.45 | 785.45 | 3.18% | 3,181,014 |
| Sep 1, 2025 | 760.00 | 763.50 | 751.05 | 761.25 | 761.25 | 1.02% | 1,609,137 |
| Aug 29, 2025 | 770.10 | 774.50 | 750.30 | 753.60 | 753.60 | -1.75% | 1,227,892 |
| Aug 28, 2025 | 785.00 | 785.00 | 765.20 | 767.05 | 767.05 | -2.02% | 2,816,692 |
| Aug 26, 2025 | 802.25 | 802.25 | 781.05 | 782.90 | 782.90 | -2.12% | 1,906,485 |
| Aug 25, 2025 | 803.95 | 806.50 | 794.00 | 799.85 | 799.85 | 0.01% | 1,990,188 |
| Aug 22, 2025 | 804.85 | 806.65 | 794.80 | 799.75 | 799.75 | -0.56% | 1,548,980 |
| Aug 21, 2025 | 811.80 | 816.30 | 802.95 | 804.25 | 804.25 | -0.52% | 1,609,672 |
| Aug 20, 2025 | 817.70 | 819.95 | 803.10 | 808.45 | 808.45 | -1.13% | 2,732,430 |
| Aug 19, 2025 | 788.40 | 824.70 | 783.65 | 817.70 | 817.70 | 4.01% | 10,253,690 |
| Aug 18, 2025 | 777.00 | 789.00 | 770.45 | 786.20 | 786.20 | 2.50% | 3,014,348 |
| Aug 14, 2025 | 776.00 | 777.40 | 765.55 | 767.00 | 767.00 | -0.78% | 1,163,422 |
| Aug 13, 2025 | 769.00 | 775.50 | 767.45 | 773.05 | 773.05 | 0.77% | 1,124,423 |
| Aug 12, 2025 | 774.00 | 777.40 | 765.00 | 767.15 | 767.15 | -0.83% | 1,700,330 |
| Aug 11, 2025 | 774.65 | 780.00 | 766.25 | 773.60 | 773.60 | 0.37% | 1,790,243 |
| Aug 8, 2025 | 765.70 | 782.95 | 761.25 | 770.75 | 770.75 | 1.59% | 3,559,039 |
| Aug 7, 2025 | 770.05 | 771.90 | 754.00 | 758.70 | 758.70 | -2.08% | 3,869,902 |
| Aug 6, 2025 | 772.20 | 785.70 | 766.50 | 774.80 | 774.80 | 0.91% | 4,817,454 |
| Aug 5, 2025 | 785.00 | 794.00 | 765.10 | 767.80 | 767.80 | -1.37% | 5,652,778 |
| Aug 4, 2025 | 820.00 | 823.95 | 771.65 | 778.50 | 778.50 | -3.70% | 10,893,260 |
| Aug 1, 2025 | 883.10 | 883.10 | 803.15 | 808.45 | 808.45 | -18.02% | 32,931,960 |
| Jul 31, 2025 | 984.40 | 996.10 | 970.50 | 986.20 | 981.20 | -0.06% | 835,617 |
| Jul 30, 2025 | 1,014.70 | 1,014.70 | 984.40 | 986.80 | 981.80 | -1.94% | 892,753 |
| Jul 29, 2025 | 1,014.50 | 1,015.50 | 989.00 | 1,006.30 | 1,001.20 | -0.71% | 786,810 |
| Jul 28, 2025 | 1,010.00 | 1,031.30 | 996.00 | 1,013.50 | 1,008.36 | 0.31% | 1,429,676 |
| Jul 25, 2025 | 1,053.00 | 1,053.00 | 993.30 | 1,010.40 | 1,005.28 | -3.79% | 2,312,927 |
| Jul 24, 2025 | 1,065.00 | 1,065.50 | 1,040.00 | 1,050.20 | 1,044.88 | -1.26% | 1,337,877 |
| Jul 23, 2025 | 1,086.00 | 1,086.00 | 1,035.00 | 1,063.60 | 1,058.21 | -2.12% | 2,432,590 |
| Jul 22, 2025 | 1,106.00 | 1,116.00 | 1,082.00 | 1,086.60 | 1,081.09 | 0.22% | 3,721,164 |
| Jul 21, 2025 | 1,082.20 | 1,093.20 | 1,057.00 | 1,084.20 | 1,078.70 | 0.18% | 1,244,115 |
| Jul 18, 2025 | 1,094.00 | 1,101.10 | 1,078.00 | 1,082.20 | 1,076.71 | -0.94% | 995,238 |
| Jul 17, 2025 | 1,110.00 | 1,113.80 | 1,085.00 | 1,092.50 | 1,086.96 | -1.23% | 674,790 |
| Jul 16, 2025 | 1,098.50 | 1,116.50 | 1,090.00 | 1,106.10 | 1,100.49 | 0.59% | 693,144 |
| Jul 15, 2025 | 1,091.50 | 1,107.00 | 1,078.30 | 1,099.60 | 1,094.03 | 1.06% | 745,871 |
| Jul 14, 2025 | 1,079.80 | 1,090.00 | 1,070.70 | 1,088.10 | 1,082.58 | 1.05% | 593,704 |