PNB Housing Finance Limited PNBHOUSING
NSE · Hindistan · Finans
INR 1.092,00-28,00 (-%2,50)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |