Punjab National Bank - PNB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	122.61	121.3	121.3	123.5	120.8	10.83M
November 12, 2025	122.5	122.45	122.45	123.3	122	10.33M
November 11, 2025	122.36	122.02	122.02	122.62	120.07	13.74M
November 10, 2025	122.5	122.34	122.34	123.24	121.56	10.68M
November 07, 2025	120.4	122.38	122.38	122.98	118.86	16.93M
November 06, 2025	123.99	120.46	120.46	123.99	120.16	18.9M
November 04, 2025	123.15	123.25	123.25	123.79	122.22	14.19M
November 03, 2025	123.1	123.52	123.52	124.48	122.69	19.5M
October 31, 2025	120.4	122.89	122.89	124.05	120.08	37.5M
October 30, 2025	121.05	120.09	120.09	121.89	119.7	23.11M
October 29, 2025	120.9	121.1	121.1	122.35	120.7	18.35M
October 28, 2025	120.08	121.13	121.13	121.5	119.2	37.12M
October 27, 2025	117.45	119.63	119.63	120.4	116.99	17.71M
October 24, 2025	118.22	116.94	116.94	118.69	116.27	13.11M
October 23, 2025	118.2	118.22	118.22	120.2	117.71	31.32M
October 21, 2025	118.25	117.67	117.67	118.9	117.3	4.76M
October 20, 2025	114.3	118.1	118.1	119.16	114.25	39.13M
October 17, 2025	116.15	113.7	113.7	116.73	112.75	16.74M
October 16, 2025	116.65	116.11	116.11	117.84	115.97	15.19M
October 15, 2025	115.5	116.4	116.4	117.17	115.4	10.59M
October 14, 2025	116.96	115.27	115.27	117.34	114.91	10.88M
October 13, 2025	116.87	116.95	116.95	117.6	116.1	11.81M
October 10, 2025	114.5	117.24	117.24	117.85	114.16	40.85M
October 09, 2025	113.14	114.3	114.3	114.8	113.05	12.59M
October 08, 2025	114.18	113.14	113.14	114.48	112.02	14.79M
October 07, 2025	114.54	114.17	114.17	115.1	113.75	11.66M
October 06, 2025	114.8	114.54	114.54	115.6	113.63	18.07M
October 03, 2025	112.65	114.37	114.37	114.85	112.44	23.88M
October 01, 2025	112.7	112.55	112.55	113.56	111.2	19.56M
September 30, 2025	110.04	112.83	112.83	113.7	109.85	37.09M
September 29, 2025	107.9	109.51	109.51	110.23	107.9	16.24M
September 26, 2025	111.11	107.79	107.79	111.34	107.3	18.38M
September 25, 2025	111.02	111.4	111.4	112.25	110.42	14.58M
September 24, 2025	114.2	111.01	111.01	114.49	110.61	16.81M
September 23, 2025	113.09	113.43	113.43	114.09	112.43	12.66M
September 22, 2025	113.29	113.04	113.04	115	112.7	16.83M
September 19, 2025	112.5	113.3	113.3	114.3	111.86	27.58M
September 18, 2025	112.5	111.86	111.86	113.21	111.13	15.71M
September 17, 2025	108.6	111.97	111.97	112.16	108.06	33.49M
September 16, 2025	108.68	108.44	108.44	109.2	108.09	7.12M
September 15, 2025	107.31	108.51	108.51	109.21	107.31	10.49M
September 12, 2025	108	107.31	107.31	108.23	107.05	8.04M
September 11, 2025	106.5	107.76	107.76	108.69	106.25	15.26M
September 10, 2025	104.6	106.26	106.26	106.88	104.6	13.12M
September 09, 2025	104.29	104.28	104.28	104.78	103.8	5.97M
September 08, 2025	103.8	104.21	104.21	104.9	103.8	7.61M
September 05, 2025	103.42	103.75	103.75	104.16	102.62	7.49M
September 04, 2025	104.8	103.42	103.42	105.19	103.18	6.21M
September 03, 2025	102.75	104.3	104.3	104.5	102.61	8.07M
September 02, 2025	102.51	102.86	102.86	103.95	101.92	7.85M
September 01, 2025	101	102.29	102.29	102.45	100.95	6.26M
August 29, 2025	101.01	100.88	100.88	102.42	100.6	15.79M
August 28, 2025	102.77	101.45	101.45	103.28	101.11	13.54M
August 26, 2025	105.18	102.77	102.77	105.39	102.49	15.31M
August 25, 2025	105.59	105.22	105.22	106.38	105.1	5.67M
August 22, 2025	107.1	105.29	105.29	107.69	105.11	9.66M
August 21, 2025	107.5	107.16	107.16	108	107.05	5.89M
August 20, 2025	107.5	107.11	107.11	108.05	107	8.59M
August 19, 2025	106.87	107.9	107.9	108.06	106.29	8.57M
August 18, 2025	107	106.77	106.77	107.57	106.59	9.5M

Punjab National Bank (PNB.NS) NSE