PNB Housing Finance Limited (PNBHOUSING.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:47PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 808.80 | 847.50 | 808.80 | 831.80 | 831.80 | 82,497 |
| 13 June 2024 | 818.50 | 835.00 | 807.60 | 832.50 | 832.50 | 34,861 |
| 12 June 2024 | 816.15 | 820.00 | 800.40 | 816.05 | 816.05 | 37,798 |
| 11 June 2024 | 778.60 | 818.95 | 764.00 | 808.10 | 808.10 | 103,440 |
| 10 June 2024 | 755.90 | 773.20 | 750.95 | 763.95 | 763.95 | 70,579 |
| 07 June 2024 | 738.90 | 752.80 | 732.05 | 746.60 | 746.60 | 27,374 |
| 06 June 2024 | 713.10 | 745.00 | 713.10 | 738.15 | 738.15 | 19,157 |
| 05 June 2024 | 682.60 | 720.00 | 658.00 | 711.75 | 711.75 | 26,269 |
| 04 June 2024 | 730.05 | 730.50 | 615.65 | 669.20 | 669.20 | 125,311 |
| 03 June 2024 | 740.00 | 751.70 | 725.00 | 729.50 | 729.50 | 57,291 |
| 31 May 2024 | 747.00 | 747.00 | 716.90 | 722.15 | 722.15 | 122,483 |
| 30 May 2024 | 733.40 | 748.70 | 724.95 | 745.75 | 745.75 | 129,080 |
| 29 May 2024 | 745.00 | 750.70 | 724.55 | 735.85 | 735.85 | 15,438,690 |
| 28 May 2024 | 800.35 | 802.50 | 785.85 | 788.60 | 788.60 | 14,435 |
| 27 May 2024 | 795.00 | 810.35 | 792.50 | 798.30 | 798.30 | 23,644 |
| 24 May 2024 | 799.05 | 806.45 | 791.20 | 794.25 | 794.25 | 24,415 |
| 23 May 2024 | 750.00 | 813.95 | 750.00 | 798.35 | 798.35 | 91,541 |
| 22 May 2024 | 741.00 | 747.15 | 736.05 | 744.90 | 744.90 | 4,370 |
| 21 May 2024 | 740.05 | 743.95 | 732.60 | 740.45 | 740.45 | 14,437 |
| 17 May 2024 | 740.05 | 750.15 | 731.95 | 735.20 | 735.20 | 7,803 |
| 16 May 2024 | 749.95 | 753.55 | 739.95 | 743.30 | 743.30 | 13,458 |
| 15 May 2024 | 734.05 | 745.00 | 734.00 | 737.25 | 737.25 | 6,047 |
| 14 May 2024 | 739.45 | 739.45 | 722.00 | 731.85 | 731.85 | 14,873 |
| 13 May 2024 | 725.40 | 739.75 | 715.00 | 727.75 | 727.75 | 19,184 |
| 10 May 2024 | 755.75 | 755.75 | 736.00 | 739.75 | 739.75 | 10,134 |
| 09 May 2024 | 752.95 | 770.00 | 752.45 | 755.70 | 755.70 | 12,151 |
| 08 May 2024 | 777.60 | 777.60 | 753.00 | 756.55 | 756.55 | 12,425 |
| 07 May 2024 | 774.50 | 774.50 | 752.05 | 760.90 | 760.90 | 496,508 |
| 06 May 2024 | 811.20 | 811.20 | 766.40 | 771.15 | 771.15 | 16,046 |
| 03 May 2024 | 807.80 | 807.80 | 791.30 | 795.30 | 795.30 | 14,987 |
| 02 May 2024 | 795.00 | 809.05 | 795.00 | 796.90 | 796.90 | 48,075 |
| 30 Apr 2024 | 814.95 | 820.00 | 791.20 | 796.25 | 796.25 | 46,703 |
| 29 Apr 2024 | 794.50 | 825.00 | 763.80 | 800.90 | 800.90 | 67,815 |
| 26 Apr 2024 | 795.00 | 799.75 | 779.15 | 785.75 | 785.75 | 23,404 |
| 25 Apr 2024 | 777.45 | 788.45 | 772.25 | 782.25 | 782.25 | 20,837 |
| 24 Apr 2024 | 776.90 | 792.05 | 767.60 | 776.65 | 776.65 | 57,299 |
| 23 Apr 2024 | 774.85 | 779.00 | 762.85 | 772.60 | 772.60 | 14,493 |
| 22 Apr 2024 | 780.80 | 788.00 | 765.75 | 769.60 | 769.60 | 19,633 |
| 19 Apr 2024 | 742.35 | 775.20 | 731.95 | 771.05 | 771.05 | 49,185 |
| 18 Apr 2024 | 762.35 | 770.10 | 748.55 | 753.25 | 753.25 | 12,551 |
| 16 Apr 2024 | 739.90 | 759.00 | 724.20 | 747.75 | 747.75 | 21,880 |
| 15 Apr 2024 | 748.75 | 761.45 | 722.15 | 737.35 | 737.35 | 43,795 |
| 12 Apr 2024 | 768.50 | 780.40 | 760.55 | 764.00 | 764.00 | 17,718 |
| 10 Apr 2024 | 766.00 | 772.00 | 758.65 | 768.85 | 768.85 | 22,557 |
| 09 Apr 2024 | 768.30 | 794.40 | 760.60 | 765.60 | 765.60 | 81,094 |
| 08 Apr 2024 | 774.85 | 774.85 | 759.50 | 764.40 | 764.40 | 16,737 |
| 05 Apr 2024 | 769.15 | 778.00 | 759.20 | 771.85 | 771.85 | 49,051 |
| 04 Apr 2024 | 734.35 | 793.95 | 734.35 | 770.20 | 770.20 | 127,757 |
| 03 Apr 2024 | 722.00 | 742.50 | 718.00 | 734.35 | 734.35 | 50,437 |
| 02 Apr 2024 | 747.95 | 747.95 | 721.00 | 723.65 | 723.65 | 117,437 |
| 01 Apr 2024 | 657.45 | 755.15 | 652.70 | 749.55 | 749.55 | 280,868 |
| 28 Mar 2024 | 648.45 | 648.45 | 623.85 | 629.30 | 629.30 | 26,800 |
| 27 Mar 2024 | 635.95 | 647.05 | 624.90 | 630.70 | 630.70 | 41,868 |
| 26 Mar 2024 | 640.70 | 647.00 | 625.05 | 628.85 | 628.85 | 15,953 |
| 22 Mar 2024 | 635.30 | 652.00 | 635.30 | 639.95 | 639.95 | 8,478 |
| 21 Mar 2024 | 625.65 | 644.95 | 622.70 | 642.10 | 642.10 | 29,433 |
| 20 Mar 2024 | 637.70 | 637.70 | 609.45 | 613.35 | 613.35 | 10,218 |
| 19 Mar 2024 | 625.50 | 639.80 | 622.00 | 625.60 | 625.60 | 10,625 |
| 18 Mar 2024 | 628.00 | 645.10 | 619.55 | 624.40 | 624.40 | 34,688 |
| 15 Mar 2024 | 659.65 | 659.65 | 622.10 | 627.20 | 627.20 | 24,876 |
| 14 Mar 2024 | 600.40 | 650.00 | 600.40 | 646.90 | 646.90 | 27,653 |
| 13 Mar 2024 | 662.00 | 663.10 | 607.15 | 612.65 | 612.65 | 73,287 |
| 12 Mar 2024 | 680.15 | 680.20 | 657.90 | 661.65 | 661.65 | 33,561 |
| 11 Mar 2024 | 702.85 | 704.20 | 674.10 | 678.65 | 678.65 | 19,997 |
| 07 Mar 2024 | 684.00 | 708.30 | 679.00 | 703.25 | 703.25 | 23,222 |
| 06 Mar 2024 | 693.50 | 696.65 | 665.90 | 675.70 | 675.70 | 37,477 |
| 05 Mar 2024 | 718.75 | 719.40 | 691.10 | 693.25 | 693.25 | 95,798 |
| 04 Mar 2024 | 730.45 | 733.50 | 716.45 | 720.30 | 720.30 | 7,913 |
| 01 Mar 2024 | 697.40 | 729.40 | 694.00 | 726.15 | 726.15 | 14,417 |
| 29 Feb 2024 | 699.90 | 703.95 | 683.05 | 694.10 | 694.10 | 25,646 |
| 28 Feb 2024 | 729.95 | 729.95 | 698.05 | 702.55 | 702.55 | 12,852 |
| 27 Feb 2024 | 711.70 | 727.55 | 708.75 | 714.95 | 714.95 | 28,898 |
| 26 Feb 2024 | 710.40 | 748.00 | 710.40 | 724.60 | 724.60 | 53,959 |
| 23 Feb 2024 | 730.90 | 730.90 | 697.20 | 702.80 | 702.80 | 56,552 |
| 22 Feb 2024 | 729.90 | 738.00 | 711.65 | 717.05 | 717.05 | 34,265 |
| 21 Feb 2024 | 743.70 | 755.20 | 723.60 | 727.05 | 727.05 | 36,258 |
| 20 Feb 2024 | 748.10 | 761.00 | 741.35 | 743.35 | 743.35 | 23,441 |
| 19 Feb 2024 | 764.00 | 780.70 | 743.90 | 747.20 | 747.20 | 47,124 |
| 16 Feb 2024 | 796.85 | 796.85 | 763.20 | 768.90 | 768.90 | 30,917 |
| 15 Feb 2024 | 791.80 | 793.25 | 780.00 | 782.15 | 782.15 | 15,959 |
| 14 Feb 2024 | 776.60 | 785.90 | 764.15 | 784.60 | 784.60 | 7,864 |
| 13 Feb 2024 | 798.10 | 801.70 | 774.00 | 776.75 | 776.75 | 16,448 |
| 12 Feb 2024 | 830.00 | 844.75 | 781.55 | 786.85 | 786.85 | 35,546 |
| 09 Feb 2024 | 814.00 | 835.00 | 805.00 | 826.35 | 826.35 | 36,668 |
| 08 Feb 2024 | 828.00 | 832.70 | 805.75 | 808.95 | 808.95 | 24,233 |
| 07 Feb 2024 | 815.00 | 845.00 | 812.60 | 821.65 | 821.65 | 25,500 |
| 06 Feb 2024 | 788.15 | 814.00 | 788.15 | 806.05 | 806.05 | 14,330 |
| 05 Feb 2024 | 801.20 | 821.20 | 783.20 | 790.15 | 790.15 | 18,659 |
| 02 Feb 2024 | 829.95 | 840.00 | 794.35 | 800.80 | 800.80 | 41,302 |
| 01 Feb 2024 | 778.15 | 824.95 | 778.15 | 819.30 | 819.30 | 109,662 |
| 31 Jan 2024 | 777.85 | 797.85 | 766.60 | 784.95 | 784.95 | 25,283 |
| 30 Jan 2024 | 801.85 | 801.85 | 757.85 | 763.00 | 763.00 | 46,318 |
| 29 Jan 2024 | 827.85 | 834.00 | 784.40 | 793.05 | 793.05 | 41,682 |
| 25 Jan 2024 | 832.10 | 913.95 | 806.05 | 819.00 | 819.00 | 25,912,960 |
| 24 Jan 2024 | 860.80 | 862.40 | 841.10 | 858.30 | 858.30 | 29,544 |
| 23 Jan 2024 | 882.15 | 906.80 | 850.35 | 864.35 | 864.35 | 43,414 |
| 19 Jan 2024 | 863.65 | 887.70 | 849.00 | 876.50 | 876.50 | 49,964 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 844.90 | 859.05 | 824.10 | 827.90 | 827.90 | 56,115 |
| 16 Jan 2024 | 795.85 | 893.35 | 789.85 | 848.35 | 848.35 | 231,471 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.