PNB Housing Finance Limited (PNBHOUSING.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PNBHOUSING.NS Historical Return
If you invested ₹1000 in PNB Housing Finance Limited (PNBHOUSING.NS) since IPO date, it would be worth ₹1,522.89 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,093.76, while ₹1000 invested 1 year ago would be worth ₹1,237.67. This corresponds to total returns of 52.29%, 109.38%, 23.77%, respectively, with annualized returns of 4.34%, 15.92%, 23.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PNBHOUSING.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1,098 | 1,120 | 1,120 | 1,132.5 | 1,095.9 | 1.16M |
| September 29, 2026 | 1,078.5 | 1,098.2 | 1,098.2 | 1,123.5 | 1,073.4 | 907,413 |
| September 28, 2026 | 1,086 | 1,085 | 1,085 | 1,098.1 | 1,065.4 | 988,333 |
| September 25, 2026 | 1,090 | 1,094.9 | 1,094.9 | 1,102.5 | 1,077.2 | 399,362 |
| September 24, 2026 | 1,130 | 1,094.5 | 1,094.5 | 1,135.1 | 1,085.7 | 598,730 |
| September 23, 2026 | 1,125.1 | 1,138.5 | 1,138.5 | 1,149 | 1,125.1 | 896,182 |
| September 22, 2026 | 1,139.8 | 1,125.6 | 1,125.6 | 1,147.7 | 1,121 | 217,294 |
| September 21, 2026 | 1,128.4 | 1,141.1 | 1,141.1 | 1,154.6 | 1,120.2 | 1.16M |
| September 18, 2026 | 1,105.2 | 1,133.1 | 1,133.1 | 1,138.3 | 1,103 | 1.33M |
| September 17, 2026 | 1,122.1 | 1,103.5 | 1,103.5 | 1,147.9 | 1,098.4 | 3.99M |
| September 16, 2026 | 1,143.4 | 1,134 | 1,134 | 1,152.3 | 1,126.9 | 988,133 |
| September 15, 2026 | 1,178.8 | 1,145 | 1,145 | 1,178.9 | 1,135.9 | 321,850 |
| September 11, 2026 | 1,172 | 1,178.9 | 1,178.9 | 1,189.6 | 1,162 | 1.15M |
| September 10, 2026 | 1,142.5 | 1,179 | 1,179 | 1,186.4 | 1,132.8 | 1.08M |
| September 09, 2026 | 1,165.5 | 1,142 | 1,142 | 1,169.2 | 1,138.2 | 320,435 |
| September 08, 2026 | 1,182 | 1,167.1 | 1,167.1 | 1,185 | 1,166.5 | 524,864 |
| September 07, 2026 | 1,166 | 1,182.1 | 1,182.1 | 1,188.9 | 1,163.7 | 721,591 |
| September 04, 2026 | 1,141.1 | 1,166 | 1,166 | 1,195 | 1,141.1 | 923,575 |
| September 03, 2026 | 1,146 | 1,145.5 | 1,145.5 | 1,157.9 | 1,142.2 | 405,993 |
| September 02, 2026 | 1,148 | 1,141 | 1,141 | 1,148 | 1,125.4 | 446,878 |
| September 01, 2026 | 1,140 | 1,152 | 1,152 | 1,156.4 | 1,135 | 2.22M |
| August 31, 2026 | 1,164 | 1,148.7 | 1,148.7 | 1,164 | 1,141.5 | 641,531 |
| August 28, 2026 | 1,174.6 | 1,169.9 | 1,169.9 | 1,189.3 | 1,158 | 438,325 |
| August 27, 2026 | 1,177 | 1,178 | 1,178 | 1,195 | 1,176.6 | 388,513 |
| August 26, 2026 | 1,185 | 1,185 | 1,185 | 1,211.5 | 1,173.2 | 901,932 |
| August 25, 2026 | 1,165 | 1,182 | 1,182 | 1,183 | 1,157.4 | 669,328 |
| August 24, 2026 | 1,173.1 | 1,165 | 1,165 | 1,173.1 | 1,154.2 | 505,951 |
| August 21, 2026 | 1,178.5 | 1,170.3 | 1,170.3 | 1,189 | 1,166 | 637,457 |
| August 20, 2026 | 1,187.7 | 1,175.5 | 1,175.5 | 1,207 | 1,170.1 | 2.26M |
| August 19, 2026 | 1,143.9 | 1,174 | 1,174 | 1,175.9 | 1,138 | 1.25M |
| August 18, 2026 | 1,145.9 | 1,145.8 | 1,145.8 | 1,153.9 | 1,128.9 | 739,039 |
| August 17, 2026 | 1,140 | 1,150.8 | 1,150.8 | 1,154 | 1,135.2 | 264,060 |
| August 14, 2026 | 1,163 | 1,150.5 | 1,150.5 | 1,166 | 1,146.7 | 207,572 |
| August 13, 2026 | 1,153 | 1,164.8 | 1,164.8 | 1,171.4 | 1,141 | 547,660 |
| August 12, 2026 | 1,141.9 | 1,157.6 | 1,157.6 | 1,166 | 1,140.5 | 872,646 |
| August 11, 2026 | 1,153 | 1,142.1 | 1,142.1 | 1,155.5 | 1,135.7 | 382,464 |
| August 10, 2026 | 1,143.1 | 1,149.3 | 1,149.3 | 1,174.8 | 1,137.6 | 1.2M |
| August 07, 2026 | 1,150 | 1,143 | 1,143 | 1,151.8 | 1,119.5 | 1.48M |
| August 06, 2026 | 1,138.1 | 1,150 | 1,150 | 1,167 | 1,131.3 | 1.93M |
| August 05, 2026 | 1,070.2 | 1,121.6 | 1,121.6 | 1,154 | 1,070.2 | 5.1M |
| August 04, 2026 | 1,091.9 | 1,080 | 1,080 | 1,091.9 | 1,051.9 | 1.41M |
| August 03, 2026 | 1,057 | 1,090 | 1,090 | 1,094.5 | 1,049.7 | 1.19M |
| July 31, 2026 | 1,033 | 1,053.1 | 1,053.1 | 1,059.4 | 1,028.1 | 1.12M |
| July 30, 2026 | 1,059.7 | 1,033.1 | 1,033.1 | 1,061.8 | 1,024.2 | 903,379 |
| July 29, 2026 | 1,072.5 | 1,056.3 | 1,056.3 | 1,083.9 | 1,055 | 497,371 |
| July 28, 2026 | 1,077 | 1,069.4 | 1,069.4 | 1,086.7 | 1,053.2 | 979,955 |
| July 27, 2026 | 1,068 | 1,078.5 | 1,078.5 | 1,085.5 | 1,051.6 | 937,930 |
| July 24, 2026 | 1,055 | 1,058 | 1,058 | 1,080 | 1,043 | 429,459 |
| July 23, 2026 | 1,080 | 1,066.8 | 1,066.8 | 1,080.4 | 1,061.3 | 359,382 |
| July 22, 2026 | 1,090 | 1,082.3 | 1,082.3 | 1,090 | 1,073 | 634,721 |
| July 21, 2026 | 1,095.9 | 1,094 | 1,094 | 1,102.5 | 1,077.1 | 584,449 |
| July 20, 2026 | 1,101.8 | 1,098.4 | 1,098.4 | 1,107.1 | 1,088.2 | 653,647 |
| July 17, 2026 | 1,098.9 | 1,099.8 | 1,099.8 | 1,102.1 | 1,072.7 | 464,233 |
| July 16, 2026 | 1,113.9 | 1,098.9 | 1,098.9 | 1,113.9 | 1,090.4 | 654,067 |
| July 15, 2026 | 1,097.9 | 1,104.1 | 1,104.1 | 1,119.8 | 1,097.4 | 509,486 |
| July 14, 2026 | 1,116.4 | 1,095.5 | 1,095.5 | 1,116.4 | 1,079.2 | 714,193 |
| July 13, 2026 | 1,110 | 1,122.3 | 1,122.3 | 1,132.7 | 1,098 | 936,537 |
| July 10, 2026 | 1,094 | 1,110.6 | 1,110.6 | 1,119 | 1,087.4 | 981,785 |
| July 09, 2026 | 1,076.6 | 1,084 | 1,084 | 1,095.5 | 1,051.6 | 829,976 |
| July 08, 2026 | 1,103.4 | 1,072.2 | 1,072.2 | 1,109.9 | 1,060.2 | 1.52M |
AD
