Punjab National Bank PNB

NSE · India · Finance

INR 109.57-3.49 (-3.09%)

Market closed· Oct 1, 2026, 9:45 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 109.57	-3.09%	INR 113.06	INR 113.38	INR 109.37	11.36M
2026-09-30	INR 113.06	+1.17%	INR 111.80	INR 114.90	INR 111.80	15.26M
2026-09-29	INR 111.75	-0.75%	INR 112.55	INR 113.98	INR 110.56	25.89M
2026-09-28	INR 112.60	-3.43%	INR 116.55	INR 116.55	INR 112.07	14.25M
2026-09-25	INR 116.60	-0.44%	INR 117.12	INR 118.01	INR 116.23	8.07M
2026-09-24	INR 117.12	-1.00%	INR 117.25	INR 118.67	INR 117.06	10.76M
2026-09-23	INR 118.30	+1.11%	INR 116.61	INR 118.90	INR 116.61	12.84M
2026-09-22	INR 117.00	-0.85%	INR 118.45	INR 118.74	INR 116.70	8.97M
2026-09-21	INR 118.00	+0.62%	INR 117.23	INR 118.58	INR 116.64	8.62M
2026-09-18	INR 117.27	+0.69%	INR 117.00	INR 117.50	INR 116.50	16.06M
2026-09-17	INR 116.47	-0.28%	INR 116.80	INR 119.40	INR 116.36	15.92M
2026-09-16	INR 116.80	+1.83%	INR 114.73	INR 117.48	INR 114.63	18.49M
2026-09-15	INR 114.70	-1.76%	INR 116.75	INR 117.23	INR 114.70	12.03M
2026-09-14	INR 116.75	0.00%	INR 116.75	INR 116.75	INR 116.75	0
2026-09-11	INR 116.75	-0.09%	INR 116.00	INR 117.79	INR 114.52	11.48M
2026-09-10	INR 116.85	+1.07%	INR 115.50	INR 118.20	INR 115.47	18.23M
2026-09-09	INR 115.61	-0.34%	INR 115.25	INR 117.00	INR 115.25	11.69M
2026-09-08	INR 116.00	+0.35%	INR 115.75	INR 116.68	INR 114.95	11.97M
2026-09-07	INR 115.60	-1.20%	INR 116.41	INR 117.17	INR 115.55	11.06M
2026-09-04	INR 117.00	+0.58%	INR 116.90	INR 118.05	INR 116.45	11.16M
2026-09-03	INR 116.32	-0.58%	INR 117.95	INR 118.25	INR 116.32	11.83M
2026-09-02	INR 117.00	+1.54%	INR 114.65	INR 117.25	INR 113.92	21.10M
2026-09-01	INR 115.22	+0.87%	INR 114.49	INR 116.50	INR 114.07	10.97M
2026-08-31	INR 114.23	-1.01%	INR 115.00	INR 115.35	INR 113.16	18.42M
2026-08-28	INR 115.40	0.00%	INR 114.81	INR 115.75	INR 114.42	8.50M
2026-08-27	INR 115.40	-1.11%	INR 116.70	INR 117.20	INR 115.07	10.96M
2026-08-26	INR 116.70	+0.66%	INR 116.93	INR 118.20	INR 116.39	7.74M
2026-08-25	INR 115.93	+0.06%	INR 115.61	INR 116.90	INR 115.01	13.03M
2026-08-24	INR 115.86	-0.59%	INR 116.50	INR 117.03	INR 115.00	10.61M
2026-08-21	INR 116.55	-1.23%	INR 117.45	INR 117.52	INR 115.41	14.05M
2026-08-20	INR 118.00	+0.44%	INR 117.90	INR 119.10	INR 117.44	8.55M
2026-08-19	INR 117.48	+0.84%	INR 116.45	INR 117.59	INR 116.03	7.92M
2026-08-18	INR 116.50	-0.70%	INR 117.00	INR 117.99	INR 116.50	7.86M
2026-08-17	INR 117.32	-0.58%	INR 117.11	INR 118.06	INR 115.32	12.88M
2026-08-14	INR 118.00	+0.35%	INR 117.88	INR 118.90	INR 117.40	11.25M
2026-08-13	INR 117.59	-1.17%	INR 118.62	INR 119.35	INR 117.31	10.03M
2026-08-12	INR 118.98	+4.34%	INR 113.95	INR 119.50	INR 113.72	51.24M
2026-08-11	INR 114.03	+0.47%	INR 113.50	INR 114.30	INR 112.30	14.26M
2026-08-10	INR 113.50	-1.14%	INR 114.81	INR 115.19	INR 113.20	11.11M
2026-08-07	INR 114.81	+0.45%	INR 114.01	INR 115.37	INR 113.60	11.20M
2026-08-06	INR 114.30	+0.66%	INR 113.55	INR 114.85	INR 113.20	11.91M
2026-08-05	INR 113.55	-0.39%	INR 114.16	INR 115.20	INR 113.30	10.37M
2026-08-04	INR 113.99	+0.88%	INR 113.49	INR 114.00	INR 112.64	7.96M
2026-08-03	INR 113.00	+0.26%	INR 113.01	INR 114.47	INR 112.66	12.09M
2026-07-31	INR 112.71	+0.96%	INR 112.00	INR 113.00	INR 111.69	11.56M
2026-07-30	INR 111.64	+0.50%	INR 111.05	INR 111.90	INR 110.32	10.29M
2026-07-29	INR 111.08	-0.51%	INR 112.30	INR 112.30	INR 110.89	8.30M
2026-07-28	INR 111.65	+0.03%	INR 111.62	INR 112.33	INR 111.18	15.68M
2026-07-27	INR 111.62	+1.12%	INR 111.25	INR 112.23	INR 110.76	12.85M
2026-07-24	INR 110.38	+0.21%	INR 109.00	INR 110.64	INR 108.71	11.90M
2026-07-23	INR 110.15	-0.52%	INR 110.00	INR 111.00	INR 109.55	10.14M
2026-07-22	INR 110.73	-1.20%	INR 112.08	INR 112.82	INR 110.35	20.95M
2026-07-21	INR 112.08	+0.29%	INR 111.70	INR 113.38	INR 111.31	28.69M
2026-07-20	INR 111.76	+5.66%	INR 108.26	INR 111.95	INR 107.40	118.99M
2026-07-17	INR 105.77	+0.52%	INR 105.25	INR 106.10	INR 104.59	14.16M
2026-07-16	INR 105.22	-0.46%	INR 106.09	INR 106.09	INR 104.90	11.65M
2026-07-15	INR 105.71	+0.68%	INR 105.50	INR 106.93	INR 104.88	11.90M
2026-07-14	INR 105.00	-1.26%	INR 106.00	INR 106.30	INR 104.60	9.41M
2026-07-13	INR 106.34	+0.88%	INR 104.60	INR 106.45	INR 104.00	11.97M
2026-07-10	INR 105.41	+1.90%	INR 104.10	INR 107.55	INR 103.71	27.10M
2026-07-09	INR 103.44	+2.47%	INR 101.20	INR 103.70	INR 100.80	13.28M
2026-07-08	INR 100.95	-2.74%	INR 103.25	INR 103.25	INR 100.45	29.04M
2026-07-07	INR 103.79	-0.48%	INR 104.75	INR 104.75	INR 103.14	17.63M
2026-07-06	INR 104.29	-1.01%	INR 105.30	INR 105.64	INR 104.15	12.23M
2026-07-03	INR 105.35	-1.46%	INR 107.00	INR 107.01	INR 104.11	27.73M
2026-07-02	INR 106.91	-0.59%	INR 108.26	INR 108.30	INR 106.13	13.24M
2026-07-01	INR 107.54	+0.80%	INR 107.15	INR 108.18	INR 106.26	20.52M
2026-06-30	INR 106.69	-0.25%	INR 107.06	INR 107.69	INR 106.23	11.18M
2026-06-29	INR 106.96	-0.84%	INR 107.55	INR 108.25	INR 106.11	13.57M
2026-06-26	INR 107.87	0.00%	INR 107.87	INR 107.87	INR 107.87	0
2026-06-25	INR 107.87	+0.15%	INR 108.60	INR 109.00	INR 107.54	17.86M
2026-06-24	INR 107.71	+0.26%	INR 107.50	INR 108.23	INR 106.54	11.01M
2026-06-23	INR 107.43	-2.16%	INR 109.80	INR 109.86	INR 107.11	15.82M
2026-06-22	INR 109.80	+0.95%	INR 108.90	INR 109.94	INR 108.62	13.51M
2026-06-19	INR 108.77	-0.74%	INR 109.00	INR 109.48	INR 108.30	13.77M
2026-06-18	INR 109.58	+0.65%	INR 109.15	INR 110.20	INR 108.82	17.44M
2026-06-17	INR 108.87	+0.83%	INR 108.30	INR 109.20	INR 107.43	22.02M
2026-06-16	INR 107.97	+0.01%	INR 108.09	INR 108.69	INR 106.90	11.87M
2026-06-15	INR 107.96	+1.01%	INR 108.05	INR 109.48	INR 107.69	18.98M
2026-06-12	INR 106.88	+0.67%	INR 106.00	INR 107.52	INR 104.37	29.97M
2026-06-11	INR 106.17	-0.93%	INR 106.10	INR 106.84	INR 105.12	27.00M
2026-06-10	INR 107.17	-2.26%	INR 110.00	INR 110.50	INR 106.93	27.53M
2026-06-09	INR 109.65	+3.73%	INR 106.00	INR 109.98	INR 106.00	38.22M
2026-06-08	INR 105.71	-1.07%	INR 105.54	INR 107.14	INR 105.00	13.31M
2026-06-05	INR 106.85	+1.12%	INR 106.20	INR 108.80	INR 106.02	24.44M
2026-06-04	INR 105.67	-0.12%	INR 105.00	INR 106.27	INR 104.17	12.87M
2026-06-03	INR 105.80	+1.64%	INR 104.01	INR 106.11	INR 102.90	15.56M
2026-06-02	INR 104.09	+0.30%	INR 103.15	INR 104.53	INR 102.67	17.37M
2026-06-01	INR 103.78	-2.14%	INR 106.50	INR 107.13	INR 103.52	19.26M
2026-05-29	INR 106.05	-0.58%	INR 106.75	INR 108.47	INR 105.57	32.06M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 109.57	-3.09%	INR 113.06	INR 113.38	INR 109.37	11.36M
2026-09-30	INR 113.06	+1.17%	INR 111.80	INR 114.90	INR 111.80	15.26M
2026-09-29	INR 111.75	-0.75%	INR 112.55	INR 113.98	INR 110.56	25.89M
2026-09-28	INR 112.60	-3.43%	INR 116.55	INR 116.55	INR 112.07	14.25M
2026-09-25	INR 116.60	-0.44%	INR 117.12	INR 118.01	INR 116.23	8.07M
2026-09-24	INR 117.12	-1.00%	INR 117.25	INR 118.67	INR 117.06	10.76M
2026-09-23	INR 118.30	+1.11%	INR 116.61	INR 118.90	INR 116.61	12.84M
2026-09-22	INR 117.00	-0.85%	INR 118.45	INR 118.74	INR 116.70	8.97M
2026-09-21	INR 118.00	+0.62%	INR 117.23	INR 118.58	INR 116.64	8.62M
2026-09-18	INR 117.27	+0.69%	INR 117.00	INR 117.50	INR 116.50	16.06M
2026-09-17	INR 116.47	-0.28%	INR 116.80	INR 119.40	INR 116.36	15.92M
2026-09-16	INR 116.80	+1.83%	INR 114.73	INR 117.48	INR 114.63	18.49M
2026-09-15	INR 114.70	-1.76%	INR 116.75	INR 117.23	INR 114.70	12.03M
2026-09-14	INR 116.75	0.00%	INR 116.75	INR 116.75	INR 116.75	0
2026-09-11	INR 116.75	-0.09%	INR 116.00	INR 117.79	INR 114.52	11.48M
2026-09-10	INR 116.85	+1.07%	INR 115.50	INR 118.20	INR 115.47	18.23M
2026-09-09	INR 115.61	-0.34%	INR 115.25	INR 117.00	INR 115.25	11.69M
2026-09-08	INR 116.00	+0.35%	INR 115.75	INR 116.68	INR 114.95	11.97M
2026-09-07	INR 115.60	-1.20%	INR 116.41	INR 117.17	INR 115.55	11.06M
2026-09-04	INR 117.00	+0.58%	INR 116.90	INR 118.05	INR 116.45	11.16M
2026-09-03	INR 116.32	-0.58%	INR 117.95	INR 118.25	INR 116.32	11.83M
2026-09-02	INR 117.00	+1.54%	INR 114.65	INR 117.25	INR 113.92	21.10M
2026-09-01	INR 115.22	+0.87%	INR 114.49	INR 116.50	INR 114.07	10.97M
2026-08-31	INR 114.23	-1.01%	INR 115.00	INR 115.35	INR 113.16	18.42M
2026-08-28	INR 115.40	0.00%	INR 114.81	INR 115.75	INR 114.42	8.50M
2026-08-27	INR 115.40	-1.11%	INR 116.70	INR 117.20	INR 115.07	10.96M
2026-08-26	INR 116.70	+0.66%	INR 116.93	INR 118.20	INR 116.39	7.74M
2026-08-25	INR 115.93	+0.06%	INR 115.61	INR 116.90	INR 115.01	13.03M
2026-08-24	INR 115.86	-0.59%	INR 116.50	INR 117.03	INR 115.00	10.61M
2026-08-21	INR 116.55	-1.23%	INR 117.45	INR 117.52	INR 115.41	14.05M
2026-08-20	INR 118.00	+0.44%	INR 117.90	INR 119.10	INR 117.44	8.55M
2026-08-19	INR 117.48	+0.84%	INR 116.45	INR 117.59	INR 116.03	7.92M
2026-08-18	INR 116.50	-0.70%	INR 117.00	INR 117.99	INR 116.50	7.86M
2026-08-17	INR 117.32	-0.58%	INR 117.11	INR 118.06	INR 115.32	12.88M
2026-08-14	INR 118.00	+0.35%	INR 117.88	INR 118.90	INR 117.40	11.25M
2026-08-13	INR 117.59	-1.17%	INR 118.62	INR 119.35	INR 117.31	10.03M
2026-08-12	INR 118.98	+4.34%	INR 113.95	INR 119.50	INR 113.72	51.24M
2026-08-11	INR 114.03	+0.47%	INR 113.50	INR 114.30	INR 112.30	14.26M
2026-08-10	INR 113.50	-1.14%	INR 114.81	INR 115.19	INR 113.20	11.11M
2026-08-07	INR 114.81	+0.45%	INR 114.01	INR 115.37	INR 113.60	11.20M
2026-08-06	INR 114.30	+0.66%	INR 113.55	INR 114.85	INR 113.20	11.91M
2026-08-05	INR 113.55	-0.39%	INR 114.16	INR 115.20	INR 113.30	10.37M
2026-08-04	INR 113.99	+0.88%	INR 113.49	INR 114.00	INR 112.64	7.96M
2026-08-03	INR 113.00	+0.26%	INR 113.01	INR 114.47	INR 112.66	12.09M
2026-07-31	INR 112.71	+0.96%	INR 112.00	INR 113.00	INR 111.69	11.56M
2026-07-30	INR 111.64	+0.50%	INR 111.05	INR 111.90	INR 110.32	10.29M
2026-07-29	INR 111.08	-0.51%	INR 112.30	INR 112.30	INR 110.89	8.30M
2026-07-28	INR 111.65	+0.03%	INR 111.62	INR 112.33	INR 111.18	15.68M
2026-07-27	INR 111.62	+1.12%	INR 111.25	INR 112.23	INR 110.76	12.85M
2026-07-24	INR 110.38	+0.21%	INR 109.00	INR 110.64	INR 108.71	11.90M
2026-07-23	INR 110.15	-0.52%	INR 110.00	INR 111.00	INR 109.55	10.14M
2026-07-22	INR 110.73	-1.20%	INR 112.08	INR 112.82	INR 110.35	20.95M
2026-07-21	INR 112.08	+0.29%	INR 111.70	INR 113.38	INR 111.31	28.69M
2026-07-20	INR 111.76	+5.66%	INR 108.26	INR 111.95	INR 107.40	118.99M
2026-07-17	INR 105.77	+0.52%	INR 105.25	INR 106.10	INR 104.59	14.16M
2026-07-16	INR 105.22	-0.46%	INR 106.09	INR 106.09	INR 104.90	11.65M
2026-07-15	INR 105.71	+0.68%	INR 105.50	INR 106.93	INR 104.88	11.90M
2026-07-14	INR 105.00	-1.26%	INR 106.00	INR 106.30	INR 104.60	9.41M
2026-07-13	INR 106.34	+0.88%	INR 104.60	INR 106.45	INR 104.00	11.97M
2026-07-10	INR 105.41	+1.90%	INR 104.10	INR 107.55	INR 103.71	27.10M
2026-07-09	INR 103.44	+2.47%	INR 101.20	INR 103.70	INR 100.80	13.28M
2026-07-08	INR 100.95	-2.74%	INR 103.25	INR 103.25	INR 100.45	29.04M
2026-07-07	INR 103.79	-0.48%	INR 104.75	INR 104.75	INR 103.14	17.63M
2026-07-06	INR 104.29	-1.01%	INR 105.30	INR 105.64	INR 104.15	12.23M
2026-07-03	INR 105.35	-1.46%	INR 107.00	INR 107.01	INR 104.11	27.73M
2026-07-02	INR 106.91	-0.59%	INR 108.26	INR 108.30	INR 106.13	13.24M
2026-07-01	INR 107.54	+0.80%	INR 107.15	INR 108.18	INR 106.26	20.52M
2026-06-30	INR 106.69	-0.25%	INR 107.06	INR 107.69	INR 106.23	11.18M
2026-06-29	INR 106.96	-0.84%	INR 107.55	INR 108.25	INR 106.11	13.57M
2026-06-26	INR 107.87	0.00%	INR 107.87	INR 107.87	INR 107.87	0
2026-06-25	INR 107.87	+0.15%	INR 108.60	INR 109.00	INR 107.54	17.86M
2026-06-24	INR 107.71	+0.26%	INR 107.50	INR 108.23	INR 106.54	11.01M
2026-06-23	INR 107.43	-2.16%	INR 109.80	INR 109.86	INR 107.11	15.82M
2026-06-22	INR 109.80	+0.95%	INR 108.90	INR 109.94	INR 108.62	13.51M
2026-06-19	INR 108.77	-0.74%	INR 109.00	INR 109.48	INR 108.30	13.77M
2026-06-18	INR 109.58	+0.65%	INR 109.15	INR 110.20	INR 108.82	17.44M
2026-06-17	INR 108.87	+0.83%	INR 108.30	INR 109.20	INR 107.43	22.02M
2026-06-16	INR 107.97	+0.01%	INR 108.09	INR 108.69	INR 106.90	11.87M
2026-06-15	INR 107.96	+1.01%	INR 108.05	INR 109.48	INR 107.69	18.98M
2026-06-12	INR 106.88	+0.67%	INR 106.00	INR 107.52	INR 104.37	29.97M
2026-06-11	INR 106.17	-0.93%	INR 106.10	INR 106.84	INR 105.12	27.00M
2026-06-10	INR 107.17	-2.26%	INR 110.00	INR 110.50	INR 106.93	27.53M
2026-06-09	INR 109.65	+3.73%	INR 106.00	INR 109.98	INR 106.00	38.22M
2026-06-08	INR 105.71	-1.07%	INR 105.54	INR 107.14	INR 105.00	13.31M
2026-06-05	INR 106.85	+1.12%	INR 106.20	INR 108.80	INR 106.02	24.44M
2026-06-04	INR 105.67	-0.12%	INR 105.00	INR 106.27	INR 104.17	12.87M
2026-06-03	INR 105.80	+1.64%	INR 104.01	INR 106.11	INR 102.90	15.56M
2026-06-02	INR 104.09	+0.30%	INR 103.15	INR 104.53	INR 102.67	17.37M
2026-06-01	INR 103.78	-2.14%	INR 106.50	INR 107.13	INR 103.52	19.26M
2026-05-29	INR 106.05	-0.58%	INR 106.75	INR 108.47	INR 105.57	32.06M