PNB Housing Finance

PNBH
🏛️ india →
881.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 421.38 447.34 417.28 441.75 0.1M
2022-12-29 413.15 419.77 407.93 416.08 0.1M
2022-12-28 420.60 428.30 411.16 416.71 0.1M
2022-12-27 405.69 424.74 401.47 421.63 0.1M
2022-12-26 389.34 420.60 386.07 403.87 0.2M
2022-12-23 419.64 420.56 383.30 389.38 0.2M
2022-12-22 406.15 434.46 385.86 422.17 0.3M
2022-12-21 439.64 440.01 398.16 404.82 0.1M
2022-12-20 420.60 449.33 409.01 438.65 0.4M
2022-12-19 396.13 423.66 381.72 420.10 0.1M
2022-12-16 410.08 411.28 383.34 386.78 0.1M
2022-12-15 397.37 429.70 397.37 410.91 0.3M
2022-12-14 367.61 403.79 367.61 398.04 0.3M
2022-12-13 352.29 369.26 352.29 366.90 0.0M
2022-12-12 351.88 355.19 347.82 353.91 0.0M
2022-12-09 362.56 362.56 348.57 352.25 0.0M
2022-12-08 358.67 363.55 357.01 360.49 0.0M
2022-12-07 362.23 366.57 356.02 358.58 0.0M
2022-12-06 368.97 370.71 360.98 362.23 0.0M
2022-12-05 372.53 372.58 367.24 368.93 0.0M
2022-12-02 372.53 372.53 365.33 369.35 0.0M
2022-12-01 374.23 379.16 363.47 366.57 0.0M
2022-11-30 361.94 375.39 361.94 370.63 0.1M
2022-11-29 370.05 370.05 360.12 361.94 0.0M
2022-11-28 360.20 370.75 360.20 365.17 0.0M
2022-11-25 366.57 375.97 362.97 367.73 0.1M
2022-11-24 347.57 365.62 347.57 363.26 0.0M
2022-11-23 348.40 351.05 347.12 347.82 0.0M
2022-11-22 347.20 352.71 345.50 346.83 0.0M
2022-11-21 341.94 351.67 340.66 345.25 0.0M
2022-11-18 349.56 353.41 344.80 346.12 0.0M
2022-11-17 346.37 351.84 344.47 346.95 0.0M
2022-11-16 346.54 351.05 343.64 347.57 0.0M
2022-11-15 354.03 355.77 346.91 348.44 0.0M
2022-11-14 353.08 354.65 348.61 353.62 0.0M
2022-11-11 349.64 354.69 342.69 347.90 0.0M
2022-11-10 352.71 355.06 345.34 348.40 0.0M
2022-11-09 356.02 358.67 352.04 353.66 0.0M
2022-11-07 364.67 364.67 354.61 356.60 0.0M
2022-11-04 351.88 362.56 351.30 356.31 0.0M
2022-11-03 345.54 354.69 345.54 349.43 0.0M
2022-11-02 360.61 360.61 349.02 350.59 0.0M
2022-11-01 365.12 365.79 358.21 361.94 0.0M
2022-10-31 371.75 373.73 361.27 364.13 0.1M
2022-10-28 379.20 381.43 365.95 371.25 0.1M
2022-10-27 357.09 380.81 357.09 373.49 0.1M
2022-10-25 357.30 362.31 354.73 357.09 0.0M
2022-10-24 356.84 361.27 355.44 359.16 0.0M
2022-10-21 369.18 371.04 347.08 353.66 0.2M
2022-10-20 351.88 370.01 345.29 367.69 0.3M
2022-10-19 325.38 354.65 325.38 352.17 0.1M
2022-10-18 317.02 329.03 317.02 325.34 0.0M
2022-10-17 316.86 325.96 316.86 320.99 0.0M
2022-10-14 322.98 330.10 320.87 322.65 0.0M
2022-10-13 322.28 326.79 317.68 322.86 0.0M
2022-10-12 320.37 323.60 315.32 322.49 0.0M
2022-10-11 331.22 338.13 316.90 320.54 0.0M
2022-10-10 335.57 342.73 333.41 335.90 0.0M
2022-10-07 331.22 343.35 322.90 341.03 0.0M
2022-10-06 328.07 339.29 328.07 332.83 0.0M
2022-10-04 333.29 333.29 326.29 328.03 0.0M
2022-10-03 318.76 329.36 318.76 323.93 0.0M
2022-09-30 316.98 326.96 308.24 325.09 0.0M
2022-09-29 319.88 319.88 308.37 310.77 0.0M
2022-09-28 317.10 323.35 308.70 312.26 0.0M
2022-09-27 315.57 327.99 315.32 323.81 0.0M
2022-09-26 334.49 335.19 311.76 315.57 0.1M
2022-09-23 347.74 351.84 334.28 335.11 0.0M
2022-09-22 338.13 354.11 338.13 345.13 0.0M
2022-09-21 360.16 362.23 344.76 347.16 0.1M
2022-09-20 370.01 375.72 356.68 358.21 0.2M
2022-09-19 346.08 371.09 341.40 368.27 1.1M
2022-09-16 345.25 350.92 332.88 340.29 0.2M
2022-09-15 336.15 345.25 330.18 342.98 0.1M
2022-09-14 328.69 343.60 324.72 335.94 0.3M
2022-09-13 306.22 339.00 306.22 333.75 0.1M
2022-09-12 312.38 312.38 306.46 308.04 0.0M
2022-09-09 307.09 310.85 305.51 308.74 0.0M
2022-09-08 307.62 313.34 304.77 307.09 0.0M
2022-09-07 309.24 313.71 303.40 307.58 0.0M
2022-09-06 310.98 315.20 303.07 304.56 0.1M
2022-09-05 319.50 324.55 309.53 310.98 0.1M
2022-09-02 299.72 320.21 299.72 315.86 0.2M
2022-09-01 288.58 299.72 288.58 298.18 0.0M
2022-08-30 286.92 292.76 286.84 289.66 0.0M
2022-08-29 289.78 292.06 286.76 287.71 0.0M
2022-08-26 297.98 301.17 292.27 293.80 0.0M
2022-08-25 300.79 308.00 295.87 297.65 0.0M
2022-08-24 296.32 303.77 295.66 300.79 0.0M
2022-08-23 288.13 298.06 288.13 295.16 0.0M
2022-08-22 294.46 298.68 291.85 292.76 0.0M
2022-08-19 304.68 304.68 296.12 298.47 0.0M
2022-08-18 306.34 308.62 302.08 303.32 0.0M
2022-08-17 311.31 313.09 305.06 306.13 0.0M
2022-08-16 305.51 313.71 299.14 308.91 0.0M
2022-08-12 288.29 305.47 286.80 302.66 0.1M
2022-08-11 291.48 291.48 287.50 288.46 0.0M
2022-08-10 289.20 296.28 288.13 289.24 0.0M
2022-08-08 291.40 291.40 283.82 287.55 0.0M
2022-08-05 292.35 304.68 285.39 285.72 0.0M
2022-08-04 289.53 292.39 283.12 285.72 0.0M
2022-08-03 289.41 291.02 286.47 287.84 0.0M
2022-08-02 290.77 293.09 284.81 289.41 0.0M
2022-08-01 292.18 294.21 289.20 290.77 0.0M
2022-07-29 290.77 294.05 287.34 290.90 0.0M
2022-07-28 289.08 294.83 287.63 291.56 0.0M
2022-07-27 295.45 295.45 283.99 286.88 0.0M
2022-07-26 301.33 301.33 288.95 290.73 0.0M
2022-07-25 300.54 300.54 292.47 295.99 0.0M
2022-07-22 299.05 302.03 295.95 298.18 0.0M
2022-07-21 293.92 299.05 292.27 294.54 0.0M
2022-07-20 288.95 302.20 283.99 297.81 0.1M
2022-07-19 276.00 281.09 276.00 279.72 0.0M
2022-07-18 274.55 282.58 274.55 281.01 0.0M
2022-07-15 275.54 276.70 272.19 274.34 0.0M
2022-07-14 279.02 280.38 273.39 274.71 0.0M
2022-07-13 284.81 284.81 277.61 278.44 0.0M
2022-07-12 279.56 284.81 279.51 281.42 0.0M
2022-07-11 277.61 282.45 273.51 279.51 0.0M
2022-07-08 277.36 278.77 275.50 276.66 0.0M
2022-07-07 272.60 277.36 272.60 275.95 0.0M
2022-07-06 271.44 274.63 267.76 272.68 0.0M
2022-07-05 274.51 277.90 271.44 272.52 0.0M
2022-07-04 272.19 275.62 270.12 272.89 0.0M
2022-07-01 271.61 272.35 268.92 271.48 0.0M
2022-06-30 275.17 278.98 271.57 273.31 0.0M
2022-06-29 271.81 278.56 271.57 274.96 0.0M
2022-06-28 270.82 277.11 269.99 274.09 0.0M
2022-06-27 273.22 276.33 270.74 271.53 0.0M
2022-06-24 272.23 274.09 270.70 271.86 0.0M
2022-06-23 269.62 275.54 267.92 269.21 0.0M
2022-06-22 273.22 274.88 266.72 268.59 0.0M
2022-06-21 269.70 273.97 264.53 268.75 0.0M
2022-06-20 278.19 278.19 262.87 267.18 0.0M
2022-06-17 275.54 279.10 267.80 276.82 0.0M
2022-06-16 286.97 288.17 273.68 276.08 0.0M
2022-06-15 285.64 296.45 281.50 282.99 0.0M
2022-06-14 290.61 298.85 283.16 284.57 0.0M
2022-06-13 301.79 301.79 289.78 292.43 0.1M
2022-06-10 320.42 334.99 302.45 305.47 0.3M
2022-06-09 285.43 339.42 282.04 329.32 0.2M
2022-06-08 285.60 293.01 279.85 286.01 0.1M
2022-06-07 274.05 275.71 271.32 273.18 0.0M
2022-06-06 273.88 275.54 268.30 273.02 0.0M
2022-06-03 272.39 277.44 270.78 272.77 0.0M
2022-06-02 272.31 272.39 269.25 271.15 0.0M
2022-06-01 269.74 273.64 269.74 272.31 0.0M
2022-05-31 281.71 282.83 266.76 269.74 0.0M
2022-05-30 280.67 281.13 276.16 277.90 0.0M
2022-05-27 272.39 277.16 268.30 274.88 0.0M
2022-05-26 270.74 272.56 260.80 271.03 0.0M
2022-05-25 280.43 282.16 264.94 267.01 0.0M
2022-05-24 288.54 288.54 274.80 279.02 0.0M
2022-05-23 283.99 288.99 278.07 284.52 0.0M
2022-05-20 277.53 282.33 276.20 279.89 0.0M
2022-05-19 278.19 290.61 272.64 274.30 0.0M
2022-05-18 282.74 287.79 279.85 281.58 0.0M
2022-05-17 280.67 283.28 276.12 282.21 0.0M
2022-05-16 266.02 277.16 265.85 275.04 0.0M
2022-05-13 259.06 274.67 259.06 262.83 0.0M
2022-05-12 275.71 275.71 258.32 259.06 0.0M
2022-05-11 282.66 284.65 266.18 271.03 0.0M
2022-05-10 281.87 288.91 277.36 280.05 0.0M
2022-05-09 305.14 305.14 279.47 281.87 0.0M
2022-05-06 284.28 295.62 284.28 287.96 0.0M
2022-05-05 301.08 306.42 297.32 298.47 0.0M
2022-05-04 308.82 312.76 297.07 298.64 0.1M
2022-05-02 312.88 312.88 304.93 308.16 0.0M
2022-04-29 327.04 330.35 310.65 312.88 0.0M
2022-04-28 319.84 326.25 318.84 323.64 0.0M
2022-04-27 325.38 326.62 317.10 321.66 0.0M
2022-04-26 325.38 330.35 324.55 325.55 0.0M
2022-04-25 323.15 325.13 320.25 321.49 0.0M
2022-04-22 326.21 330.35 326.00 326.83 0.0M
2022-04-21 325.59 335.77 325.59 327.49 0.0M
2022-04-20 330.43 334.95 323.81 326.58 0.0M
2022-04-19 333.46 338.75 322.90 328.40 0.0M
2022-04-18 341.86 341.86 329.48 332.21 0.0M
2022-04-13 318.76 352.83 318.10 341.11 0.2M
2022-04-12 331.18 335.32 313.50 318.35 0.0M
2022-04-11 347.49 347.49 330.35 332.05 0.0M
2022-04-08 346.50 346.50 339.87 342.98 0.0M
2022-04-07 336.97 347.74 335.65 342.94 0.0M
2022-04-06 337.80 340.49 335.77 337.72 0.0M
2022-04-05 342.77 343.89 335.32 338.96 0.0M
2022-04-04 330.68 347.49 326.87 338.42 0.1M
2022-04-01 312.14 325.51 311.31 324.51 0.0M
2022-03-31 316.23 318.76 310.65 311.93 0.1M
2022-03-30 310.48 318.47 308.00 315.61 0.1M
2022-03-29 314.50 317.93 306.42 307.29 0.0M
2022-03-28 329.69 329.69 310.02 312.18 0.0M
2022-03-25 327.87 330.35 317.10 318.88 0.0M
2022-03-24 320.58 328.03 320.58 322.69 0.0M
2022-03-23 331.18 332.96 322.90 323.85 0.0M
2022-03-22 332.01 333.33 326.25 329.15 0.0M
2022-03-21 337.51 337.51 328.98 330.43 0.0M
2022-03-17 332.42 338.55 331.22 333.17 0.0M
2022-03-16 337.80 338.63 328.45 329.52 0.0M
2022-03-15 335.32 340.20 325.88 327.74 0.0M
2022-03-14 336.73 342.23 333.54 335.57 0.0M
2022-03-11 343.23 346.83 334.95 336.68 0.0M
2022-03-10 361.81 361.81 340.16 343.23 0.1M
2022-03-09 353.91 355.19 345.54 348.03 0.0M
2022-03-08 352.91 360.07 339.83 345.96 0.1M
2022-03-07 338.63 358.50 328.36 352.91 0.2M
2022-03-04 328.32 335.90 326.21 333.58 0.0M
2022-03-03 340.12 343.18 336.97 338.46 0.0M
2022-03-02 335.73 345.09 330.89 334.37 0.0M
2022-02-28 327.45 340.66 327.41 335.94 0.0M
2022-02-25 318.80 337.47 318.80 331.47 0.0M
2022-02-24 322.90 324.47 313.79 317.43 0.0M
2022-02-23 342.77 342.77 331.18 333.75 0.0M
2022-02-22 351.63 351.63 328.61 332.05 0.0M
2022-02-21 370.09 372.00 345.34 348.81 0.1M
2022-02-18 356.02 375.47 353.78 372.62 0.1M
2022-02-17 367.61 371.75 352.21 360.74 0.1M
2022-02-16 329.52 386.28 329.52 363.01 0.2M
2022-02-15 331.18 334.03 318.18 328.78 0.0M
2022-02-14 345.71 345.71 323.93 327.20 0.0M
2022-02-11 354.36 354.36 345.71 346.33 0.0M
2022-02-10 351.88 363.55 349.48 355.19 0.1M
2022-02-09 351.05 354.98 348.98 351.05 0.0M
2022-02-08 356.84 359.33 344.05 348.11 0.0M
2022-02-07 364.30 372.08 354.36 356.51 0.1M
2022-02-04 368.44 375.56 361.85 362.89 0.1M
2022-02-03 370.01 374.31 358.54 364.59 0.0M
2022-02-02 368.93 375.23 365.29 368.97 0.0M
2022-02-01 367.57 367.57 351.05 364.09 0.0M
2022-01-31 359.33 368.02 358.67 360.49 0.0M
2022-01-28 358.50 364.71 353.16 355.15 0.0M
2022-01-27 334.49 354.82 333.66 347.36 0.1M
2022-01-25 347.78 358.50 346.00 347.03 0.1M
2022-01-24 368.52 375.89 364.17 364.17 0.0M
2022-01-21 391.62 402.80 383.34 383.34 0.1M
2022-01-20 399.69 407.31 397.62 403.50 0.0M
2022-01-19 406.69 408.80 395.18 399.28 0.0M
2022-01-18 423.99 428.46 404.82 406.69 0.1M
2022-01-17 442.25 442.25 423.99 426.10 0.1M
2022-01-14 421.42 437.32 421.42 433.97 0.3M
2022-01-13 413.97 434.22 413.27 421.38 0.3M
2022-01-12 405.69 417.28 401.84 413.56 0.1M
2022-01-11 402.80 405.11 398.90 401.64 0.0M
2022-01-10 401.47 405.40 394.97 401.64 0.0M
2022-01-07 401.47 404.20 393.27 395.34 0.0M
2022-01-06 399.90 406.07 399.90 400.89 0.0M
2022-01-05 404.91 423.83 400.56 405.78 0.0M
2022-01-04 410.12 410.79 399.24 405.24 0.0M
2022-01-03 412.32 412.94 404.53 406.44 0.0M