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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	106.65	106.28	106.28	107.15	105.88	6.17M
August 13, 2025	107	106.64	106.64	107.38	106.16	8.97M
August 12, 2025	106.86	106.65	106.65	107.25	106.07	12.07M
August 11, 2025	103.99	106.54	106.54	106.75	103.84	18.97M
August 08, 2025	104.69	103.95	103.95	104.88	103.5	8.37M
August 07, 2025	103.5	104.69	104.69	104.94	102.59	13.51M
August 06, 2025	103.8	103.83	103.83	104.8	102.85	14.05M
August 05, 2025	104.9	103.66	103.66	105.14	103.32	12.13M
August 04, 2025	103.12	104.66	104.66	104.95	103	14.97M
August 01, 2025	105.3	103.18	103.18	105.38	103	15.31M
July 31, 2025	107.2	105.38	105.38	107.44	103.92	42.64M
July 30, 2025	109.55	108.1	108.1	111.15	107.61	49.63M
July 29, 2025	106.25	109.29	109.29	109.5	106.25	13.19M
July 28, 2025	108.36	106.79	106.79	109.38	106.53	13.9M
July 25, 2025	110.6	108.29	108.29	111.35	108.25	12.72M
July 24, 2025	110.34	110.67	110.67	111.05	108.25	18.29M
July 23, 2025	109.6	109.92	109.92	110.25	108.18	15.53M
July 22, 2025	113.1	109.33	109.33	113.1	109.12	17.92M
July 21, 2025	113.5	112.6	112.6	113.8	111.67	11.2M
July 18, 2025	113.99	113.35	113.35	114.81	113.1	15.85M
July 17, 2025	115.1	113.79	113.79	115.6	113.1	21.33M
July 16, 2025	112.37	114.97	114.97	115.71	111.86	38.34M
July 15, 2025	110.83	112.24	112.24	113.13	110.75	20.91M
July 14, 2025	110.42	110.72	110.72	112.45	110.15	17.98M
July 11, 2025	109.74	110.21	110.21	111.1	108.65	23.1M
July 10, 2025	111.3	109.76	109.76	111.5	109.25	9.94M
July 09, 2025	111.8	111	111	112.7	110.8	13.3M
July 08, 2025	112.39	112.01	112.01	112.85	111.38	15.17M
July 07, 2025	110.85	112.51	112.51	112.75	110.63	19.93M
July 04, 2025	110.4	110.85	110.85	111.1	109.86	14.1M
July 03, 2025	113.01	110.23	110.23	114.06	109.91	47.92M
July 02, 2025	113.1	113.85	113.85	114.17	112.4	33.83M
July 01, 2025	110.65	113.07	113.07	113.49	109.31	45.22M
June 30, 2025	107.07	110.5	110.5	110.65	106.7	46.86M
June 27, 2025	107	106.44	106.44	108.49	106.42	19.17M
June 26, 2025	106	106.25	106.25	106.54	104.9	15.39M
June 25, 2025	105.62	105.94	105.94	106.25	105.14	12.17M
June 24, 2025	105.08	105.22	105.22	106.62	105	16.43M
June 23, 2025	102.09	103.91	103.91	104.3	102.09	13.95M
June 20, 2025	101	103.04	103.04	104.15	100.52	27.59M
June 19, 2025	105.08	102.98	102.98	105.88	102.55	22.03M
June 18, 2025	105.88	105.48	105.48	106.49	105	15.47M
June 17, 2025	107.25	105.88	105.88	108.42	105.7	16.22M
June 16, 2025	106.5	106.79	106.79	107	104.81	19.8M

Punjab National Bank (PNB.NS) NSE