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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	783.95	791.7	791.7	794	776.95	1.51M
September 04, 2025	795	782.6	782.6	797.5	778.1	970,724
September 03, 2025	790	791.85	791.85	795.8	785	1.32M
September 02, 2025	769.7	785.45	785.45	793	760.1	3.18M
September 01, 2025	760	761.25	761.25	763.5	751.05	1.61M
August 29, 2025	770.1	753.6	753.6	774.5	750.3	1.23M
August 28, 2025	785	767.05	767.05	785	765.2	2.82M
August 26, 2025	802.25	782.9	782.9	802.25	781.05	1.91M
August 25, 2025	803.95	799.85	799.85	806.5	794	1.99M
August 22, 2025	804.85	799.75	799.75	806.65	794.8	1.55M
August 21, 2025	811.8	804.25	804.25	816.3	802.95	1.61M
August 20, 2025	817.7	808.45	808.45	819.95	803.1	2.73M
August 19, 2025	788.4	817.7	817.7	824.7	783.65	10.25M
August 18, 2025	777	786.2	786.2	789	770.45	3.01M
August 14, 2025	776	767	767	777.4	765.55	1.16M
August 13, 2025	769	772.55	772.55	775.5	767.45	1.01M
August 12, 2025	774	767.15	767.15	777.4	765	1.7M
August 11, 2025	774.65	773.6	773.6	780	766.25	1.79M
August 08, 2025	765.7	770.75	770.75	782.95	761.25	3.56M
August 07, 2025	770.05	758.7	758.7	771.9	754	3.87M
August 06, 2025	772.2	774.8	774.8	785.7	766.5	4.82M
August 05, 2025	785	767.8	767.8	794	765.1	5.65M
August 04, 2025	820	778.5	778.5	823.95	771.65	10.89M
August 01, 2025	883.1	808.45	808.45	883.1	803.15	32.92M
July 31, 2025	984.4	986.2	986.2	996.1	970.5	835,617
July 30, 2025	1,014.7	986.8	986.8	1,014.7	984.4	892,753
July 29, 2025	1,014.5	1,006.3	1,006.3	1,015.5	989	786,810
July 28, 2025	1,010	1,013.5	1,013.5	1,031.3	996	1.43M
July 25, 2025	1,053	1,010.4	1,010.4	1,053	993.3	2.31M
July 24, 2025	1,065	1,050.2	1,050.2	1,065.5	1,040	1.34M
July 23, 2025	1,086	1,063.6	1,063.6	1,086	1,035	2.43M
July 22, 2025	1,106	1,086.6	1,086.6	1,116	1,082	3.72M
July 21, 2025	1,082.2	1,084.2	1,084.2	1,093.2	1,057	1.24M
July 18, 2025	1,094	1,082.2	1,082.2	1,101.1	1,078	995,238
July 17, 2025	1,110	1,092.5	1,092.5	1,113.8	1,085	674,790
July 16, 2025	1,098.5	1,106.1	1,106.1	1,116.5	1,090	693,144
July 15, 2025	1,091.5	1,099.6	1,099.6	1,107	1,078.3	745,871
July 14, 2025	1,079.8	1,088.1	1,088.1	1,090	1,070.7	593,704
July 11, 2025	1,083.9	1,076.8	1,076.8	1,086	1,064.3	454,214
July 10, 2025	1,098.7	1,084.3	1,084.3	1,106	1,070.5	677,670
July 09, 2025	1,090	1,098.7	1,098.7	1,106.3	1,081.2	644,537

PNB Housing Finance Limited (PNBHOUSING.NS) NSE