PNB Housing Finance Limited - PNBHOUSING.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	880	882.25	882.25	893.8	878.45	405,900
December 03, 2025	898.95	878.05	878.05	901	872.3	614,936
December 02, 2025	908.8	899.45	899.45	916.85	895	463,060
December 01, 2025	910.2	908.8	908.8	916.9	902	322,102
November 28, 2025	908.95	905.3	905.3	918	904.05	525,745
November 27, 2025	918	910.8	910.8	921	906.7	441,000
November 26, 2025	881.45	915.9	915.9	918.3	881.45	924,269
November 25, 2025	871.6	881	881	889	868.05	773,437
November 24, 2025	887.15	872.1	872.1	892	870	923,668
November 21, 2025	905.25	887.15	887.15	909.7	884.45	1.07M
November 19, 2025	925	908.85	908.85	930.45	899.05	1.01M
November 18, 2025	925	920	920	942.95	916.9	1.8M
November 17, 2025	918.7	917.65	917.65	921.75	911	383,319
November 14, 2025	912	915.4	915.4	923.85	907.85	540,980
November 13, 2025	895	910.8	910.8	919.25	894.3	870,926
November 12, 2025	900	899.05	899.05	903.65	892.1	935,176
November 11, 2025	895	898.5	898.5	901.8	882.35	698,633
November 10, 2025	896.95	898.95	898.95	911.5	894.15	1.4M
November 07, 2025	900.5	896.15	896.15	907.85	885.4	1.39M
November 06, 2025	930	908.55	908.55	931.3	903.55	858,553
November 04, 2025	940	931.85	931.85	946.95	930	584,909
November 03, 2025	929	937.9	937.9	952.75	926.55	1.04M
October 31, 2025	933	928.7	928.7	936	921.95	867,752
October 30, 2025	935	934.55	934.55	946	924	1.25M
October 29, 2025	933	938.45	938.45	946	926.6	1.25M
October 28, 2025	927.6	933.5	933.5	937	885.9	3.91M
October 27, 2025	915	927.6	927.6	933	911.3	1.91M
October 24, 2025	885.9	907.3	907.3	912.15	885.15	2.29M
October 23, 2025	879.6	883.6	883.6	892	871	1.06M
October 21, 2025	873.5	875.6	875.6	879	870.15	152,233
October 20, 2025	840	869.15	869.15	878.95	838.1	1.73M
October 17, 2025	844.25	838.85	838.85	846.85	833.3	803,567
October 16, 2025	853.2	843.4	843.4	853.55	838.4	781,710
October 15, 2025	843.1	848.85	848.85	856.6	842.3	820,260
October 14, 2025	851	843.1	843.1	856.35	834.2	1.18M
October 13, 2025	851.2	853.25	853.25	859.2	843.1	1.02M
October 10, 2025	877	853.6	853.6	878	851	1.23M
October 09, 2025	878	876.1	876.1	881.95	869.9	822,722
October 08, 2025	892	876.25	876.25	905.7	872.1	1.3M
October 07, 2025	896.7	890	890	898.2	879.5	972,721
October 06, 2025	890	895.05	895.05	904.7	888	1.12M
October 03, 2025	887	888.05	888.05	896	878.6	737,132
October 01, 2025	863.95	882.3	882.3	893	859.75	1.92M
September 30, 2025	870.05	863.6	863.6	877.2	859	985,624
September 29, 2025	866.9	870.05	870.05	880	855	1.51M
September 26, 2025	905.8	864.1	864.1	908.7	860	1.47M
September 25, 2025	882	907.75	907.75	915.5	872.3	4.64M
September 24, 2025	885	889.9	889.9	897.8	880	2.19M
September 23, 2025	859.05	891.75	891.75	896.85	859.05	3.93M
September 22, 2025	869.6	859.05	859.05	875	854.55	908,645
September 19, 2025	861.95	869.45	869.45	878.2	856.55	3.9M
September 18, 2025	848	861.3	861.3	866.95	843.2	2.04M
September 17, 2025	836.95	840.6	840.6	843.35	828.75	1.33M
September 16, 2025	835.2	830.95	830.95	838.75	829.1	799,555
September 15, 2025	834.4	835.3	835.3	843.2	826.35	1.25M
September 12, 2025	812	830.15	830.15	835.9	811	2.39M
September 11, 2025	814.8	812.35	812.35	815	805.85	1.09M
September 10, 2025	805	808.8	808.8	817.7	802.75	2.14M
September 09, 2025	803	800.4	800.4	810	799.2	1.1M
September 08, 2025	795	799.85	799.85	812	792.85	2.56M

PNB Housing Finance Limited (PNBHOUSING.NS) NSE