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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	1,085	1,088.1	1,088.1	1,096	1,073.9	328,299
July 07, 2025	1,081	1,088.2	1,088.2	1,091.5	1,073.8	506,546
July 04, 2025	1,088.1	1,081	1,081	1,088.1	1,073.6	451,016
July 03, 2025	1,090	1,084.4	1,084.4	1,091.9	1,073.3	825,320
July 02, 2025	1,105	1,084.6	1,084.6	1,106.9	1,074.3	840,757
July 01, 2025	1,112	1,104	1,104	1,114.6	1,101.1	808,524
June 30, 2025	1,111.1	1,109.4	1,109.4	1,112.4	1,097	941,069
June 27, 2025	1,135	1,107.1	1,107.1	1,136	1,103.1	2.78M
June 26, 2025	1,088	1,110.2	1,110.2	1,117.8	1,080.2	1.95M
June 25, 2025	1,072.3	1,083.1	1,083.1	1,097	1,055.5	1.21M
June 24, 2025	1,072	1,066	1,066	1,080.6	1,061.1	773,174
June 23, 2025	1,041.5	1,059.7	1,059.7	1,065.4	1,032	712,354
June 20, 2025	1,033.6	1,049.8	1,049.8	1,055	1,031.9	606,092
June 19, 2025	1,057	1,038.5	1,038.5	1,061.3	1,026.3	352,125
June 18, 2025	1,060	1,057.5	1,057.5	1,071.7	1,055.2	534,808
June 17, 2025	1,064	1,061.2	1,061.2	1,081	1,057.8	555,861
June 16, 2025	1,060	1,063.1	1,063.1	1,071.6	1,048.9	756,079
June 13, 2025	1,062	1,055.6	1,055.6	1,074.5	1,045.5	992,861
June 12, 2025	1,120	1,089.2	1,089.2	1,121.4	1,082.3	717,275
June 11, 2025	1,127	1,121.8	1,121.8	1,132.8	1,109.3	875,077
June 10, 2025	1,136	1,126.2	1,126.2	1,136.2	1,116	977,912
June 09, 2025	1,117	1,126.1	1,126.1	1,141.9	1,110.5	2.6M
June 06, 2025	1,067	1,104.9	1,104.9	1,117.2	1,055.5	6.61M
June 05, 2025	1,057	1,063.9	1,063.9	1,065.3	1,051	796,023
June 04, 2025	1,055	1,057	1,057	1,062.1	1,047.7	505,147
June 03, 2025	1,080	1,050.7	1,050.7	1,080.6	1,042	1.23M
June 02, 2025	1,040.9	1,073.3	1,073.3	1,078	1,037.2	1.54M
May 30, 2025	1,045	1,044.9	1,044.9	1,049.4	1,033	426,712
May 29, 2025	1,052	1,042.6	1,042.6	1,052.3	1,027.2	1.32M
May 28, 2025	1,043.9	1,045.8	1,045.8	1,063.9	1,042.6	1M
May 27, 2025	1,047	1,040.6	1,040.6	1,051.4	1,025.3	911,374
May 26, 2025	1,045.1	1,046.8	1,046.8	1,056.9	1,037.5	455,798

PNB Housing Finance Limited (PNBHOUSING.NS) NSE