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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	844.2	848.9	848.9	859.3	838.4	334,198
February 19, 2026	868.55	844.2	844.2	868.55	840	413,289
February 18, 2026	870.95	865.2	865.2	870.95	859.1	448,831
February 17, 2026	853	863.65	863.65	866.2	841	1.56M
February 16, 2026	832	849.35	849.35	853.8	830.15	503,527
February 13, 2026	848	836.05	836.05	848	827.7	1.06M
February 12, 2026	855.95	852.85	852.85	857.95	840.5	617,217
February 11, 2026	854.75	854.9	854.9	859	843.55	1.06M
February 10, 2026	868.6	854.75	854.75	869.85	845.1	1.41M
February 09, 2026	857	866.35	866.35	872	852	778,838
February 06, 2026	840.4	849.25	849.25	851.7	832.05	1.21M
February 05, 2026	851.4	846.4	846.4	855	838.4	709,607
February 04, 2026	823.2	850.1	850.1	853.3	820.15	1.61M
February 03, 2026	835	822.8	822.8	860	813.7	2.36M
February 02, 2026	805.5	804.4	804.4	810	779.9	1.47M
February 01, 2026	824.3	805.35	805.35	860	796	849,947
January 30, 2026	833.5	822.4	822.4	841	815	1.29M
January 29, 2026	845	841.5	841.5	852.85	836	788,186
January 28, 2026	829.5	845.55	845.55	849.1	818.9	896,653
January 27, 2026	814	826.85	826.85	834.25	798.75	1.47M
January 23, 2026	860.25	812.4	812.4	866.25	806	3.81M
January 22, 2026	925	860.25	860.25	925	837.5	7.7M
January 21, 2026	949.9	930.55	930.55	954.75	918.2	837,233
January 20, 2026	955.6	948.55	948.55	966.9	944	636,141
January 19, 2026	957.2	961.05	961.05	967.5	950.4	661,939
January 16, 2026	984	961.5	961.5	988.75	957.25	586,470
January 14, 2026	968	975	975	982.45	967.8	353,134
January 13, 2026	983.5	970.05	970.05	992.65	959.4	579,846
January 12, 2026	971	977.65	977.65	982.8	956.55	1.08M
January 09, 2026	979.55	973.25	973.25	988.75	969.4	1.04M
January 08, 2026	1,005	979.55	979.55	1,007.7	975.9	1.21M
January 07, 2026	1,007	1,004.4	1,004.4	1,010.65	985.25	1.33M
January 06, 2026	1,003.9	1,007.85	1,007.85	1,014	995.8	1.01M
January 05, 2026	1,004	1,003.9	1,003.9	1,015.75	995.6	768,922
January 02, 2026	983.05	998	998	1,002.9	980.45	1.21M
January 01, 2026	954	986.6	986.6	998	951.55	3.56M
December 31, 2025	945.15	951.5	951.5	957	942.05	508,709
December 30, 2025	940	944.9	944.9	950.25	936.1	1.51M
December 29, 2025	943.75	932.8	932.8	946.85	928.8	513,418
December 26, 2025	969.45	943.8	943.8	970.85	941.4	1.05M
December 24, 2025	930.1	966.3	966.3	968	928.5	2.83M
December 23, 2025	936.35	932.85	932.85	939.55	927.05	412,142
December 22, 2025	927.8	936.35	936.35	946.9	927.05	1.19M
December 19, 2025	899	927.8	927.8	932.4	893.15	2.28M
December 18, 2025	894.7	896.15	896.15	908.7	880.1	799,000
December 17, 2025	913.4	894.85	894.85	917.5	890.1	739,130
December 16, 2025	920	913.4	913.4	920.9	908.05	675,680
December 15, 2025	937.1	922.05	922.05	948.75	902.85	2.07M
December 12, 2025	902.7	937.1	937.1	952	899.9	3.9M
December 11, 2025	885.05	900.15	900.15	907	878.95	1.09M
December 10, 2025	883	884.3	884.3	889.8	877.8	934,918
December 09, 2025	868.5	882.6	882.6	886.8	854.85	1.04M
December 08, 2025	906	873.15	873.15	906	867	470,157
December 05, 2025	882.9	903.85	903.85	905.9	878	896,426
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

PNB Housing Finance Limited (PNBHOUSING.NS) NSE