PNB Housing Finance Limited (BOM:540173)
India
· Delayed Price · Currency is INR 904.15
+21.75 (2.46%)
At close: Dec 5, 2025
PNB Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 881.05 | 905.50 | 877.15 | 904.15 | 904.15 | 2.46% | 31,018 |
| Dec 4, 2025 | 882.90 | 893.10 | 879.20 | 882.40 | 882.40 | 0.60% | 7,227 |
| Dec 3, 2025 | 895.45 | 900.75 | 873.00 | 877.15 | 877.15 | -2.47% | 14,513 |
| Dec 2, 2025 | 904.50 | 916.85 | 894.70 | 899.35 | 899.35 | -0.96% | 14,363 |
| Dec 1, 2025 | 900.05 | 916.65 | 900.05 | 908.10 | 908.10 | 0.29% | 20,347 |
| Nov 28, 2025 | 910.75 | 913.85 | 904.50 | 905.50 | 905.50 | -0.58% | 7,926 |
| Nov 27, 2025 | 917.05 | 920.50 | 907.00 | 910.75 | 910.75 | -0.58% | 21,639 |
| Nov 26, 2025 | 884.80 | 918.55 | 884.20 | 916.10 | 916.10 | 3.88% | 67,675 |
| Nov 25, 2025 | 871.00 | 889.30 | 867.00 | 881.90 | 881.90 | 1.16% | 26,666 |
| Nov 24, 2025 | 887.00 | 889.20 | 870.00 | 871.80 | 871.80 | -1.68% | 17,558 |
| Nov 21, 2025 | 904.05 | 909.75 | 885.00 | 886.70 | 886.70 | -2.05% | 18,098 |
| Nov 20, 2025 | 911.45 | 914.55 | 903.95 | 905.25 | 905.25 | -0.33% | 10,936 |
| Nov 19, 2025 | 922.45 | 931.00 | 899.25 | 908.25 | 908.25 | -1.30% | 28,720 |
| Nov 18, 2025 | 919.15 | 942.85 | 917.25 | 920.20 | 920.20 | 0.20% | 83,564 |
| Nov 17, 2025 | 916.30 | 921.60 | 911.65 | 918.35 | 918.35 | 0.36% | 10,168 |
| Nov 14, 2025 | 900.55 | 923.95 | 900.55 | 915.05 | 915.05 | 0.24% | 19,078 |
| Nov 13, 2025 | 909.25 | 919.00 | 894.40 | 912.85 | 912.85 | 1.56% | 16,895 |
| Nov 12, 2025 | 906.85 | 906.85 | 892.60 | 898.85 | 898.85 | 0.01% | 19,449 |
| Nov 11, 2025 | 901.90 | 901.95 | 882.00 | 898.75 | 898.75 | -0.09% | 43,257 |
| Nov 10, 2025 | 898.30 | 910.00 | 894.35 | 899.55 | 899.55 | 0.40% | 29,029 |
| Nov 7, 2025 | 902.90 | 906.80 | 885.60 | 895.95 | 895.95 | -1.34% | 15,962 |
| Nov 6, 2025 | 929.00 | 930.00 | 904.00 | 908.15 | 908.15 | -2.50% | 15,373 |
| Nov 4, 2025 | 927.40 | 946.10 | 927.40 | 931.45 | 931.45 | -0.85% | 32,402 |
| Nov 3, 2025 | 944.05 | 952.00 | 926.70 | 939.45 | 939.45 | 1.18% | 26,128 |
| Oct 31, 2025 | 930.05 | 935.40 | 921.55 | 928.45 | 928.45 | -0.68% | 35,272 |
| Oct 30, 2025 | 939.85 | 946.00 | 924.45 | 934.85 | 934.85 | -0.41% | 55,846 |
| Oct 29, 2025 | 934.65 | 945.00 | 927.10 | 938.70 | 938.70 | 0.49% | 77,107 |
| Oct 28, 2025 | 930.00 | 937.00 | 886.60 | 934.15 | 934.15 | 0.66% | 176,771 |
| Oct 27, 2025 | 913.95 | 933.20 | 910.35 | 928.00 | 928.00 | 2.23% | 105,541 |
| Oct 24, 2025 | 883.05 | 911.95 | 883.05 | 907.80 | 907.80 | 2.73% | 138,395 |
| Oct 23, 2025 | 875.00 | 891.95 | 872.25 | 883.65 | 883.65 | 0.96% | 16,739 |
| Oct 21, 2025 | 884.95 | 884.95 | 869.95 | 875.25 | 875.25 | 0.61% | 20,907 |
| Oct 20, 2025 | 840.00 | 879.00 | 838.50 | 869.95 | 869.95 | 3.74% | 47,093 |
| Oct 17, 2025 | 841.15 | 846.60 | 833.45 | 838.55 | 838.55 | -0.62% | 41,881 |
| Oct 16, 2025 | 859.70 | 859.70 | 838.75 | 843.80 | 843.80 | -0.55% | 82,198 |
| Oct 15, 2025 | 842.45 | 856.00 | 842.25 | 848.45 | 848.45 | 0.63% | 156,479 |
| Oct 14, 2025 | 851.60 | 856.00 | 835.00 | 843.15 | 843.15 | -1.21% | 64,534 |
| Oct 13, 2025 | 851.95 | 859.45 | 844.00 | 853.45 | 853.45 | -0.05% | 45,190 |
| Oct 10, 2025 | 876.40 | 876.95 | 850.75 | 853.90 | 853.90 | -2.57% | 66,346 |
| Oct 9, 2025 | 875.50 | 881.70 | 869.70 | 876.40 | 876.40 | 0.01% | 29,688 |
| Oct 8, 2025 | 892.80 | 905.00 | 872.15 | 876.30 | 876.30 | -1.53% | 82,353 |
| Oct 7, 2025 | 907.20 | 907.20 | 879.60 | 889.95 | 889.95 | -0.52% | 292,139 |
| Oct 6, 2025 | 888.25 | 904.00 | 888.10 | 894.60 | 894.60 | 0.75% | 34,115 |
| Oct 3, 2025 | 883.55 | 896.00 | 879.00 | 887.90 | 887.90 | 0.72% | 24,517 |
| Oct 1, 2025 | 856.40 | 893.00 | 856.40 | 881.55 | 881.55 | 2.02% | 88,331 |
| Sep 30, 2025 | 869.85 | 877.40 | 859.00 | 864.10 | 864.10 | -0.66% | 21,647 |
| Sep 29, 2025 | 823.20 | 879.70 | 823.20 | 869.85 | 869.85 | 0.57% | 78,206 |
| Sep 26, 2025 | 908.05 | 908.10 | 860.60 | 864.95 | 864.95 | -4.75% | 94,368 |
| Sep 25, 2025 | 880.70 | 915.00 | 873.40 | 908.05 | 908.05 | 2.47% | 67,544 |
| Sep 24, 2025 | 889.00 | 897.70 | 879.50 | 886.15 | 886.15 | -0.42% | 65,361 |