PNB Housing Finance Limited PNBHOUSING
NSE · India · Finance
INR 1,092.00-28.00 (-2.50%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,092.00 | -2.50% | INR 1,116.10 | INR 1,121.50 | INR 1,079.10 | 1.09M |
| 2026-09-30 | INR 1,120.00 | +1.99% | INR 1,098.00 | INR 1,132.50 | INR 1,095.90 | 1.16M |
| 2026-09-29 | INR 1,098.20 | +1.22% | INR 1,078.50 | INR 1,123.50 | INR 1,073.40 | 907.41K |
| 2026-09-28 | INR 1,085.00 | -0.90% | INR 1,086.00 | INR 1,098.10 | INR 1,065.40 | 988.33K |
| 2026-09-25 | INR 1,094.90 | +0.04% | INR 1,090.00 | INR 1,102.50 | INR 1,077.20 | 399.36K |
| 2026-09-24 | INR 1,094.50 | -3.86% | INR 1,130.00 | INR 1,135.10 | INR 1,085.70 | 598.73K |
| 2026-09-23 | INR 1,138.50 | +1.15% | INR 1,125.10 | INR 1,149.00 | INR 1,125.10 | 896.18K |
| 2026-09-22 | INR 1,125.60 | -1.36% | INR 1,139.80 | INR 1,147.70 | INR 1,121.00 | 217.29K |
| 2026-09-21 | INR 1,141.10 | +0.71% | INR 1,128.40 | INR 1,154.60 | INR 1,120.20 | 1.16M |
| 2026-09-18 | INR 1,133.10 | +2.68% | INR 1,105.20 | INR 1,138.30 | INR 1,103.00 | 1.33M |
| 2026-09-17 | INR 1,103.50 | -2.69% | INR 1,122.10 | INR 1,147.90 | INR 1,098.40 | 3.99M |
| 2026-09-16 | INR 1,134.00 | -0.96% | INR 1,143.40 | INR 1,152.30 | INR 1,126.90 | 988.14K |
| 2026-09-15 | INR 1,145.00 | -2.88% | INR 1,178.80 | INR 1,178.90 | INR 1,135.90 | 321.85K |
| 2026-09-14 | INR 1,178.90 | 0.00% | INR 1,178.90 | INR 1,178.90 | INR 1,178.90 | 0 |
| 2026-09-11 | INR 1,178.90 | -0.01% | INR 1,172.00 | INR 1,189.60 | INR 1,162.00 | 1.15M |
| 2026-09-10 | INR 1,179.00 | +3.24% | INR 1,142.50 | INR 1,186.40 | INR 1,132.80 | 1.08M |
| 2026-09-09 | INR 1,142.00 | -2.15% | INR 1,165.50 | INR 1,169.20 | INR 1,138.20 | 320.44K |
| 2026-09-08 | INR 1,167.10 | -1.27% | INR 1,182.00 | INR 1,185.00 | INR 1,166.50 | 524.91K |
| 2026-09-07 | INR 1,182.10 | +1.38% | INR 1,166.00 | INR 1,188.90 | INR 1,163.70 | 721.59K |
| 2026-09-04 | INR 1,166.00 | +1.79% | INR 1,141.10 | INR 1,195.00 | INR 1,141.10 | 923.58K |
| 2026-09-03 | INR 1,145.50 | +0.39% | INR 1,146.00 | INR 1,157.90 | INR 1,142.20 | 405.99K |
| 2026-09-02 | INR 1,141.00 | -0.95% | INR 1,148.00 | INR 1,148.00 | INR 1,125.40 | 446.88K |
| 2026-09-01 | INR 1,152.00 | +0.29% | INR 1,140.00 | INR 1,156.40 | INR 1,135.00 | 2.22M |
| 2026-08-31 | INR 1,148.70 | -1.81% | INR 1,164.00 | INR 1,164.00 | INR 1,141.50 | 641.53K |
| 2026-08-28 | INR 1,169.90 | -0.69% | INR 1,174.60 | INR 1,189.30 | INR 1,158.00 | 438.33K |
| 2026-08-27 | INR 1,178.00 | -0.59% | INR 1,177.00 | INR 1,195.00 | INR 1,176.60 | 388.51K |
| 2026-08-26 | INR 1,185.00 | +0.25% | INR 1,185.00 | INR 1,211.50 | INR 1,173.20 | 901.93K |
| 2026-08-25 | INR 1,182.00 | +1.46% | INR 1,165.00 | INR 1,183.00 | INR 1,157.40 | 669.33K |
| 2026-08-24 | INR 1,165.00 | -0.45% | INR 1,173.10 | INR 1,173.10 | INR 1,154.20 | 505.95K |
| 2026-08-21 | INR 1,170.30 | -0.44% | INR 1,178.50 | INR 1,189.00 | INR 1,166.00 | 637.46K |
| 2026-08-20 | INR 1,175.50 | +0.13% | INR 1,187.70 | INR 1,207.00 | INR 1,170.10 | 2.26M |
| 2026-08-19 | INR 1,174.00 | +2.46% | INR 1,143.90 | INR 1,175.90 | INR 1,138.00 | 1.25M |
| 2026-08-18 | INR 1,145.80 | -0.43% | INR 1,145.90 | INR 1,153.90 | INR 1,128.90 | 739.04K |
| 2026-08-17 | INR 1,150.80 | +0.03% | INR 1,140.00 | INR 1,154.00 | INR 1,135.20 | 264.06K |
| 2026-08-14 | INR 1,150.50 | -1.23% | INR 1,163.00 | INR 1,166.00 | INR 1,146.70 | 207.57K |
| 2026-08-13 | INR 1,164.80 | +0.62% | INR 1,153.00 | INR 1,171.40 | INR 1,141.00 | 547.66K |
| 2026-08-12 | INR 1,157.60 | +1.36% | INR 1,141.90 | INR 1,166.00 | INR 1,140.50 | 872.65K |
| 2026-08-11 | INR 1,142.10 | -0.63% | INR 1,153.00 | INR 1,155.50 | INR 1,135.70 | 382.46K |
| 2026-08-10 | INR 1,149.30 | +0.55% | INR 1,143.10 | INR 1,174.80 | INR 1,137.60 | 1.20M |
| 2026-08-07 | INR 1,143.00 | -0.61% | INR 1,150.00 | INR 1,151.80 | INR 1,119.50 | 1.48M |
| 2026-08-06 | INR 1,150.00 | +2.53% | INR 1,138.10 | INR 1,167.00 | INR 1,131.30 | 1.93M |
| 2026-08-05 | INR 1,121.60 | +3.85% | INR 1,070.20 | INR 1,154.00 | INR 1,070.20 | 5.10M |
| 2026-08-04 | INR 1,080.00 | -0.92% | INR 1,091.90 | INR 1,091.90 | INR 1,051.90 | 1.41M |
| 2026-08-03 | INR 1,090.00 | +3.50% | INR 1,057.00 | INR 1,094.50 | INR 1,049.70 | 1.19M |
| 2026-07-31 | INR 1,053.10 | +1.94% | INR 1,033.00 | INR 1,059.40 | INR 1,028.10 | 1.12M |
| 2026-07-30 | INR 1,033.10 | -2.20% | INR 1,059.70 | INR 1,061.80 | INR 1,024.20 | 903.38K |
| 2026-07-29 | INR 1,056.30 | -1.22% | INR 1,072.50 | INR 1,083.90 | INR 1,055.00 | 497.37K |
| 2026-07-28 | INR 1,069.40 | -0.84% | INR 1,077.00 | INR 1,086.70 | INR 1,053.20 | 979.91K |
| 2026-07-27 | INR 1,078.50 | +1.94% | INR 1,068.00 | INR 1,085.50 | INR 1,051.60 | 937.83K |
| 2026-07-24 | INR 1,058.00 | -0.82% | INR 1,055.00 | INR 1,080.00 | INR 1,043.00 | 429.14K |
| 2026-07-23 | INR 1,066.80 | -1.43% | INR 1,080.00 | INR 1,080.40 | INR 1,061.30 | 359.29K |
| 2026-07-22 | INR 1,082.30 | -1.07% | INR 1,090.00 | INR 1,090.00 | INR 1,073.00 | 634.28K |
| 2026-07-21 | INR 1,094.00 | -0.40% | INR 1,095.90 | INR 1,102.50 | INR 1,077.10 | 584.45K |
| 2026-07-20 | INR 1,098.40 | -0.13% | INR 1,101.80 | INR 1,107.10 | INR 1,088.20 | 653.25K |
| 2026-07-17 | INR 1,099.80 | +0.08% | INR 1,098.90 | INR 1,102.10 | INR 1,072.70 | 464.22K |
| 2026-07-16 | INR 1,098.90 | -0.47% | INR 1,113.90 | INR 1,113.90 | INR 1,090.40 | 654.07K |
| 2026-07-15 | INR 1,104.10 | +0.79% | INR 1,097.90 | INR 1,119.80 | INR 1,097.40 | 509.49K |
| 2026-07-14 | INR 1,095.50 | -2.39% | INR 1,116.40 | INR 1,116.40 | INR 1,079.20 | 714.19K |
| 2026-07-13 | INR 1,122.30 | +1.05% | INR 1,110.00 | INR 1,132.70 | INR 1,098.00 | 936.39K |
| 2026-07-10 | INR 1,110.60 | +2.45% | INR 1,094.00 | INR 1,119.00 | INR 1,087.40 | 981.79K |
| 2026-07-09 | INR 1,084.00 | +1.10% | INR 1,076.60 | INR 1,095.50 | INR 1,051.60 | 829.95K |
| 2026-07-08 | INR 1,072.20 | -3.38% | INR 1,103.40 | INR 1,109.90 | INR 1,060.20 | 1.52M |
| 2026-07-07 | INR 1,109.70 | +1.83% | INR 1,097.00 | INR 1,114.60 | INR 1,075.70 | 2.26M |
| 2026-07-06 | INR 1,089.80 | +2.39% | INR 1,066.50 | INR 1,092.00 | INR 1,061.60 | 938.25K |
| 2026-07-03 | INR 1,064.40 | +0.83% | INR 1,059.60 | INR 1,086.40 | INR 1,057.40 | 1.24M |
| 2026-07-02 | INR 1,055.60 | +0.36% | INR 1,055.80 | INR 1,062.00 | INR 1,047.10 | 499.66K |
| 2026-07-01 | INR 1,051.80 | +1.29% | INR 1,038.40 | INR 1,069.00 | INR 1,038.20 | 845.45K |
| 2026-06-30 | INR 1,038.40 | +0.43% | INR 1,035.00 | INR 1,051.50 | INR 1,026.60 | 1.49M |
| 2026-06-29 | INR 1,034.00 | -1.03% | INR 1,038.90 | INR 1,061.10 | INR 1,024.30 | 996.56K |
| 2026-06-26 | INR 1,044.80 | 0.00% | INR 1,044.80 | INR 1,044.80 | INR 1,044.80 | 0 |
| 2026-06-25 | INR 1,044.80 | -0.16% | INR 1,051.10 | INR 1,079.90 | INR 1,042.60 | 1.45M |
| 2026-06-24 | INR 1,046.50 | +2.37% | INR 1,030.00 | INR 1,050.00 | INR 1,018.00 | 645.08K |
| 2026-06-23 | INR 1,022.30 | +1.18% | INR 1,010.40 | INR 1,034.50 | INR 1,008.20 | 748.60K |
| 2026-06-22 | INR 1,010.40 | +0.74% | INR 1,004.60 | INR 1,026.80 | INR 1,000.10 | 483.74K |
| 2026-06-19 | INR 1,003.00 | -0.09% | INR 1,004.00 | INR 1,006.00 | INR 989.70 | 354.71K |
| 2026-06-18 | INR 1,003.90 | +0.04% | INR 1,004.90 | INR 1,010.20 | INR 994.30 | 259.34K |
| 2026-06-17 | INR 1,003.50 | -1.41% | INR 1,020.20 | INR 1,025.00 | INR 1,002.20 | 380.66K |
| 2026-06-16 | INR 1,017.90 | +0.06% | INR 1,020.00 | INR 1,031.90 | INR 1,008.00 | 456.23K |
| 2026-06-15 | INR 1,017.30 | +2.77% | INR 999.80 | INR 1,023.80 | INR 999.80 | 1.09M |
| 2026-06-12 | INR 989.90 | +3.77% | INR 967.90 | INR 994.00 | INR 965.10 | 2.05M |
| 2026-06-11 | INR 953.90 | -1.51% | INR 966.70 | INR 969.80 | INR 950.00 | 804.97K |
| 2026-06-10 | INR 968.50 | -2.07% | INR 987.00 | INR 989.60 | INR 962.00 | 524.65K |
| 2026-06-09 | INR 989.00 | +1.95% | INR 976.20 | INR 998.50 | INR 974.50 | 648.24K |
| 2026-06-08 | INR 970.10 | -2.77% | INR 978.00 | INR 991.10 | INR 964.00 | 727.54K |
| 2026-06-05 | INR 997.70 | -0.17% | INR 1,005.50 | INR 1,027.70 | INR 988.20 | 1.01M |
| 2026-06-04 | INR 999.40 | +0.64% | INR 991.50 | INR 1,009.50 | INR 982.20 | 731.87K |
| 2026-06-03 | INR 993.00 | -0.35% | INR 1,006.00 | INR 1,008.00 | INR 961.10 | 608.42K |
| 2026-06-02 | INR 996.50 | -0.65% | INR 997.20 | INR 1,002.00 | INR 984.30 | 637.55K |
| 2026-06-01 | INR 1,003.00 | -2.67% | INR 1,040.00 | INR 1,048.90 | INR 1,000.10 | 671.15K |
| 2026-05-29 | INR 1,030.50 | -4.40% | INR 1,077.90 | INR 1,086.00 | INR 1,020.70 | 2.07M |