PNB Housing Finance Limited (NSE:PNBHOUSING)
India
· Delayed Price · Currency is INR 1,053.05
+9.50 (0.91%)
Apr 29, 2026, 3:30 PM IST
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,044.90 | 1,068.50 | 1,034.35 | 1,053.05 | - | 0.91% | 1,610,827 |
| Apr 28, 2026 | 1,049.50 | 1,055.20 | 1,034.00 | 1,043.55 | 1,043.55 | -0.33% | 857,702 |
| Apr 27, 2026 | 1,047.90 | 1,060.70 | 1,040.35 | 1,047.00 | 1,047.00 | 1.29% | 2,370,550 |
| Apr 24, 2026 | 1,012.00 | 1,041.25 | 995.00 | 1,033.65 | 1,033.65 | 2.57% | 3,181,116 |
| Apr 23, 2026 | 981.50 | 1,011.70 | 981.00 | 1,007.75 | 1,007.75 | 1.77% | 1,723,043 |
| Apr 22, 2026 | 979.10 | 1,001.30 | 978.00 | 990.25 | 990.25 | 1.14% | 3,936,595 |
| Apr 21, 2026 | 949.50 | 1,007.00 | 943.90 | 979.10 | 979.10 | 7.98% | 19,954,610 |
| Apr 20, 2026 | 923.30 | 933.80 | 899.15 | 906.75 | 906.75 | -1.84% | 1,525,958 |
| Apr 17, 2026 | 894.00 | 927.90 | 889.00 | 923.70 | 923.70 | 3.35% | 2,129,544 |
| Apr 16, 2026 | 874.20 | 906.50 | 871.05 | 893.80 | 893.80 | 3.14% | 1,941,645 |
| Apr 15, 2026 | 852.05 | 878.55 | 852.05 | 866.55 | 866.55 | 2.35% | 1,467,608 |
| Apr 13, 2026 | 855.00 | 857.70 | 836.20 | 846.65 | 846.65 | -2.09% | 799,281 |
| Apr 10, 2026 | 865.00 | 884.25 | 859.90 | 864.75 | 864.75 | 0.21% | 403,724 |
| Apr 9, 2026 | 873.30 | 873.30 | 852.40 | 862.95 | 862.95 | -1.19% | 701,417 |
| Apr 8, 2026 | 834.90 | 885.45 | 834.90 | 873.30 | 873.30 | 6.89% | 1,055,947 |
| Apr 7, 2026 | 814.05 | 820.15 | 804.70 | 817.00 | 817.00 | -0.04% | 421,808 |
| Apr 6, 2026 | 781.00 | 819.25 | 775.95 | 817.35 | 817.35 | 4.20% | 832,589 |
| Apr 2, 2026 | 775.00 | 787.50 | 754.30 | 784.40 | 784.40 | 0.56% | 1,071,725 |
| Apr 1, 2026 | 786.85 | 795.75 | 773.70 | 780.05 | 780.05 | 3.31% | 1,257,172 |
| Mar 30, 2026 | 785.00 | 785.90 | 749.00 | 755.05 | 755.05 | -4.98% | 1,471,638 |
| Mar 27, 2026 | 800.00 | 804.05 | 787.40 | 794.65 | 794.65 | -1.02% | 947,914 |
| Mar 25, 2026 | 789.00 | 812.90 | 786.15 | 802.85 | 802.85 | 2.63% | 1,626,626 |
| Mar 24, 2026 | 767.95 | 793.70 | 757.80 | 782.25 | 782.25 | 4.20% | 866,135 |
| Mar 23, 2026 | 786.00 | 787.95 | 737.05 | 750.75 | 750.75 | -5.20% | 1,251,948 |
| Mar 20, 2026 | 795.00 | 810.70 | 789.05 | 791.90 | 791.90 | 0.49% | 1,237,594 |
| Mar 19, 2026 | 798.05 | 798.60 | 782.00 | 788.05 | 788.05 | -2.43% | 826,493 |
| Mar 18, 2026 | 784.05 | 813.45 | 783.20 | 807.65 | 807.65 | 3.55% | 1,029,247 |
| Mar 17, 2026 | 768.40 | 786.35 | 767.15 | 779.95 | 779.95 | 1.72% | 716,898 |
| Mar 16, 2026 | 763.00 | 777.55 | 749.50 | 766.75 | 766.75 | 0.37% | 534,970 |
| Mar 13, 2026 | 776.50 | 780.00 | 761.55 | 763.90 | 763.90 | -2.08% | 1,112,562 |
| Mar 12, 2026 | 774.00 | 787.35 | 756.15 | 780.15 | 780.15 | 0.47% | 1,005,815 |
| Mar 11, 2026 | 790.00 | 806.40 | 774.05 | 776.50 | 776.50 | -1.87% | 891,292 |
| Mar 10, 2026 | 768.00 | 797.00 | 767.55 | 791.30 | 791.30 | 4.74% | 895,970 |
| 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 |