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
2023-12-29 779.00 785.25 774.95 780.90 0.0M
2023-12-28 786.00 790.90 772.60 777.35 0.0M
2023-12-27 787.05 794.65 782.10 786.20 0.0M
2023-12-26 788.65 788.90 769.60 784.60 0.0M
2023-12-22 774.20 786.40 770.00 773.25 0.0M
2023-12-21 775.00 789.70 766.55 771.40 0.0M
2023-12-20 810.15 820.75 769.35 778.70 0.0M
2023-12-19 813.50 833.00 803.45 808.55 0.0M
2023-12-18 814.65 818.55 793.90 813.50 0.0M
2023-12-15 797.95 814.20 780.75 800.15 0.0M
2023-12-14 796.80 797.75 780.00 784.35 0.0M
2023-12-13 775.05 794.35 775.05 790.10 0.0M
2023-12-12 786.30 795.50 774.00 775.75 0.0M
2023-12-11 786.35 802.05 784.10 786.30 0.0M
2023-12-08 799.95 823.05 749.35 782.40 0.0M
2023-12-07 782.05 805.10 780.05 791.50 0.0M
2023-12-06 806.75 806.75 779.75 784.55 0.0M
2023-12-05 808.95 808.95 792.05 794.90 0.0M
2023-12-04 783.05 810.55 783.05 796.10 0.0M
2023-12-01 787.45 790.00 776.95 779.10 0.0M
2023-11-30 799.05 818.55 769.40 773.65 0.0M
2023-11-29 795.00 805.55 783.00 798.45 0.0M
2023-11-28 785.60 793.20 779.60 781.35 0.0M
2023-11-24 790.75 803.20 781.40 784.30 0.0M
2023-11-23 817.95 817.95 793.15 796.75 0.0M
2023-11-22 805.20 824.35 803.55 809.35 0.0M
2023-11-21 820.00 821.40 805.60 809.35 0.0M
2023-11-20 805.95 824.55 802.70 819.10 0.0M
2023-11-17 776.25 815.00 776.25 807.10 0.0M
2023-11-16 795.00 799.85 770.70 775.35 0.0M
2023-11-15 779.95 803.30 775.25 789.85 0.0M
2023-11-13 747.00 778.00 743.00 775.25 0.0M
2023-11-12 755.70 755.70 744.80 748.70 0.0M
2023-11-10 745.00 751.30 737.00 743.35 0.0M
2023-11-09 749.85 754.00 736.00 745.65 0.0M
2023-11-08 754.00 754.00 731.25 735.15 0.0M
2023-11-07 740.65 746.10 730.50 733.70 0.0M
2023-11-06 730.55 749.00 730.55 747.25 0.0M
2023-11-03 735.00 746.65 725.75 730.25 0.0M
2023-11-02 722.00 734.85 718.90 731.85 0.0M
2023-11-01 733.85 739.35 710.85 714.45 0.0M
2023-10-31 717.05 759.00 717.05 738.05 0.1M
2023-10-30 737.00 737.00 712.65 716.80 0.0M
2023-10-27 729.00 757.00 720.50 737.30 0.0M
2023-10-26 711.00 719.75 679.65 711.00 0.1M
2023-10-25 728.95 730.40 694.20 711.75 0.1M
2023-10-23 761.85 761.85 699.20 718.30 0.0M
2023-10-20 768.00 780.65 743.20 746.90 0.0M
2023-10-19 761.00 784.40 751.45 773.30 0.0M
2023-10-18 746.60 772.00 732.35 762.00 0.1M
2023-10-17 721.05 752.60 721.05 747.25 0.0M
2023-10-16 738.25 738.25 719.35 720.40 0.0M
2023-10-13 726.45 742.40 723.25 726.85 0.0M
2023-10-12 735.00 744.00 718.00 741.25 0.0M
2023-10-11 737.50 739.00 722.00 727.55 0.0M
2023-10-10 720.45 733.00 714.75 726.70 0.0M
2023-10-09 705.80 731.50 699.35 711.75 0.0M
2023-10-06 707.05 742.00 707.05 720.15 0.1M
2023-10-05 742.75 742.75 704.60 708.20 0.0M
2023-10-04 739.20 757.55 717.30 722.60 0.1M
2023-10-03 694.10 782.00 690.25 741.65 0.2M
2023-09-29 680.25 697.25 672.80 693.20 0.0M
2023-09-28 660.00 685.35 656.00 680.25 0.0M
2023-09-27 665.50 667.50 656.00 661.70 0.0M
2023-09-26 667.65 674.95 653.00 655.35 0.0M
2023-09-25 686.50 690.30 656.30 660.35 0.0M
2023-09-22 671.10 693.95 665.55 687.75 0.0M
2023-09-21 677.60 684.30 657.65 663.65 0.0M
2023-09-20 685.00 706.25 669.20 674.75 0.0M
2023-09-18 724.95 724.95 685.60 688.80 0.0M
2023-09-15 735.90 737.35 707.00 716.00 0.1M
2023-09-14 697.45 739.80 676.85 727.95 0.1M
2023-09-13 670.15 685.55 664.65 683.65 0.0M
2023-09-12 675.00 679.90 647.25 669.25 0.0M
2023-09-11 673.05 693.00 670.25 674.65 0.0M
2023-09-08 662.05 687.45 662.05 676.70 0.0M
2023-09-07 671.00 677.05 669.30 671.85 0.0M
2023-09-06 673.05 678.00 665.15 670.95 0.0M
2023-09-05 661.80 681.00 661.80 675.65 0.0M
2023-09-04 661.95 674.70 652.80 661.75 0.0M
2023-09-01 652.00 659.85 646.25 651.50 0.0M
2023-08-31 645.55 654.00 639.05 651.50 0.0M
2023-08-30 656.95 656.95 643.00 644.90 0.0M
2023-08-29 654.40 654.70 640.80 642.40 0.0M
2023-08-28 636.15 654.35 636.15 651.60 0.0M
2023-08-25 647.40 648.65 637.00 639.35 0.0M
2023-08-24 650.05 654.85 644.00 648.35 0.0M
2023-08-23 647.50 662.50 642.50 644.95 0.0M
2023-08-22 656.00 671.10 654.20 657.35 0.0M
2023-08-21 660.00 688.10 653.90 657.85 0.1M
2023-08-18 654.00 658.80 626.20 634.75 0.0M
2023-08-17 650.00 668.95 648.80 652.00 0.0M
2023-08-16 648.00 658.20 641.35 652.05 0.0M
2023-08-14 658.55 659.05 640.90 648.10 0.0M
2023-08-11 628.70 663.10 628.70 660.15 0.0M
2023-08-10 633.85 639.20 620.45 625.05 0.0M
2023-08-09 625.75 639.55 625.75 633.85 0.0M
2023-08-08 630.00 641.95 626.05 638.50 0.0M
2023-08-07 616.30 632.00 612.90 630.10 0.0M
2023-08-04 619.75 628.15 614.70 616.20 0.0M
2023-08-03 621.95 621.95 605.00 608.75 0.0M
2023-08-02 635.00 635.00 598.05 608.00 0.0M
2023-08-01 644.95 644.95 628.00 630.45 0.0M
2023-07-31 616.70 637.60 616.70 634.40 0.0M
2023-07-28 643.90 647.45 611.00 616.65 0.1M
2023-07-27 661.60 664.30 633.00 638.10 0.0M
2023-07-26 680.35 681.15 647.85 652.70 0.1M
2023-07-25 691.10 699.00 677.40 685.70 0.1M
2023-07-24 649.85 696.00 649.85 689.95 0.1M
2023-07-21 650.30 652.00 641.15 649.80 0.0M
2023-07-20 630.05 655.00 630.05 651.95 0.0M
2023-07-19 626.05 642.00 626.05 640.50 0.0M
2023-07-18 643.10 644.25 625.50 630.60 0.0M
2023-07-17 625.00 645.00 621.60 643.15 0.0M
2023-07-14 609.05 626.05 609.05 619.65 0.0M
2023-07-13 615.00 629.50 609.20 617.40 0.0M
2023-07-12 606.40 621.40 606.40 611.35 0.0M
2023-07-11 609.00 631.35 602.95 606.40 0.1M
2023-07-10 571.50 607.45 571.50 600.55 0.0M
2023-07-07 580.05 589.90 579.85 583.00 0.0M
2023-07-06 562.15 585.00 559.50 580.25 0.0M
2023-07-05 576.95 576.95 560.15 562.30 0.0M
2023-07-04 564.75 578.60 561.65 567.15 0.0M
2023-07-03 573.85 578.50 561.45 564.70 0.0M
2023-06-30 596.95 596.95 565.35 567.50 0.1M
2023-06-28 593.65 605.00 587.40 590.05 0.0M
2023-06-27 609.15 609.15 591.75 593.80 0.0M
2023-06-26 581.05 604.30 579.80 601.95 0.0M
2023-06-23 614.50 614.50 580.00 588.35 0.0M
2023-06-22 599.85 615.00 598.55 610.40 0.1M
2023-06-21 594.90 609.00 589.65 602.85 0.0M
2023-06-20 565.00 591.00 565.00 588.75 0.0M
2023-06-19 574.00 582.80 568.50 570.45 0.0M
2023-06-16 555.20 577.25 555.20 569.40 0.0M
2023-06-15 571.15 576.80 557.75 560.70 0.0M
2023-06-14 580.00 580.00 565.30 569.50 0.0M
2023-06-13 568.00 582.70 559.05 575.45 0.1M
2023-06-12 531.75 568.00 528.25 561.20 0.1M
2023-06-09 550.50 550.50 533.25 535.55 0.0M
2023-06-08 546.05 550.25 540.80 544.65 0.0M
2023-06-07 531.05 549.45 531.05 547.65 0.0M
2023-06-06 532.55 548.00 529.95 535.35 0.1M
2023-06-05 531.25 544.40 531.25 536.55 0.1M
2023-06-02 537.80 537.80 525.05 530.65 0.1M
2023-06-01 514.40 541.50 514.40 537.85 0.1M
2023-05-31 489.95 508.70 482.15 504.75 0.0M
2023-05-30 477.55 486.20 476.45 482.80 0.0M
2023-05-29 465.05 490.00 465.05 480.15 0.0M
2023-05-26 452.20 475.30 452.20 474.05 0.0M
2023-05-25 468.40 468.40 455.70 459.95 0.0M
2023-05-24 466.10 474.85 465.00 467.90 0.0M
2023-05-23 473.90 478.45 468.15 472.70 0.0M
2023-05-22 468.00 476.35 467.70 473.40 0.0M
2023-05-19 477.95 477.95 461.50 464.50 0.0M
2023-05-18 474.35 484.45 467.60 480.35 0.1M
2023-05-17 473.00 479.40 465.60 468.75 0.0M
2023-05-16 472.80 481.70 470.25 476.50 0.0M
2023-05-15 469.50 482.00 461.20 477.75 0.0M
2023-05-12 472.95 480.00 468.00 468.80 0.0M
2023-05-11 462.10 475.50 462.10 472.95 0.0M
2023-05-10 469.60 470.50 461.55 463.45 0.0M
2023-05-09 475.00 478.40 464.95 469.85 0.0M
2023-05-08 477.00 488.50 475.00 486.40 0.0M
2023-05-05 497.00 499.00 473.15 475.95 0.0M
2023-05-04 488.95 496.40 476.70 493.80 0.1M
2023-05-03 461.15 492.00 461.15 485.90 0.0M
2023-05-02 447.95 464.00 446.75 457.10 0.0M
2023-04-28 444.90 451.20 441.55 444.65 0.0M
2023-04-27 437.00 447.50 431.50 444.15 0.0M
2023-04-26 444.30 444.30 436.00 437.00 0.0M
2023-04-25 431.50 446.95 429.50 444.30 0.1M
2023-04-24 428.05 435.70 426.65 429.30 0.0M
2023-04-21 435.95 439.00 426.25 428.00 0.0M
2023-04-20 413.90 431.20 413.90 425.80 0.1M
2023-04-19 413.55 424.05 412.80 417.25 0.1M
2023-04-18 418.75 422.20 410.00 413.25 0.1M
2023-04-17 422.80 428.25 407.30 411.90 0.1M
2023-04-13 435.45 441.00 407.00 423.75 0.1M
2023-04-12 449.00 450.05 437.05 438.80 0.0M
2023-04-11 448.10 453.40 442.05 443.65 0.0M
2023-04-10 455.05 460.95 446.20 450.20 0.0M
2023-04-06 463.70 473.05 455.55 458.70 0.1M
2023-04-05 451.95 479.70 446.45 463.65 0.1M
2023-04-03 430.66 454.71 426.39 448.58 0.1M
2023-03-31 403.25 456.12 403.25 425.07 0.2M
2023-03-29 404.00 410.79 392.24 401.60 0.1M
2023-03-28 386.69 407.89 384.58 402.59 0.0M
2023-03-27 412.32 412.32 384.17 386.53 0.1M
2023-03-24 423.37 426.56 408.92 411.61 0.0M
2023-03-23 416.99 433.06 414.88 422.58 0.0M
2023-03-22 418.90 424.74 416.79 419.44 0.0M
2023-03-21 423.91 425.56 412.32 415.09 0.0M
2023-03-20 414.80 427.43 406.11 421.05 0.0M
2023-03-17 413.15 425.85 410.91 420.84 0.0M
2023-03-16 432.19 434.84 409.67 411.94 0.1M
2023-03-15 445.64 449.74 429.33 432.19 0.1M
2023-03-14 494.24 494.24 425.48 432.77 0.1M
2023-03-13 505.96 511.13 460.34 482.49 0.1M
2023-03-10 520.74 520.74 499.00 502.94 0.0M
2023-03-09 520.74 541.68 511.34 523.18 0.2M
2023-03-08 486.50 520.45 478.76 516.43 0.2M
2023-03-06 486.83 494.28 483.35 486.67 0.0M
2023-03-03 488.49 494.28 482.15 484.14 0.0M
2023-03-02 495.86 498.18 484.56 487.08 0.0M
2023-03-01 496.77 504.76 492.96 495.86 0.0M
2023-02-28 476.07 499.87 474.25 494.57 0.0M
2023-02-27 472.30 484.35 472.30 477.43 0.0M
2023-02-24 481.08 497.06 478.88 481.49 0.1M
2023-02-23 482.94 493.75 476.61 488.98 0.0M
2023-02-22 467.83 486.83 465.31 483.31 0.1M
2023-02-21 481.20 483.27 468.53 471.93 0.0M
2023-02-20 484.43 496.89 478.06 481.20 0.0M
2023-02-17 495.07 506.70 487.08 491.26 0.1M
2023-02-16 466.63 494.28 465.55 484.22 0.0M
2023-02-15 464.27 473.96 462.49 466.63 0.0M
2023-02-14 468.95 480.17 468.95 474.00 0.0M
2023-02-13 471.93 478.55 465.31 471.43 0.0M
2023-02-10 483.35 483.35 465.31 469.57 0.1M
2023-02-09 482.69 488.03 466.96 484.35 0.0M
2023-02-08 465.14 488.24 462.53 482.28 0.1M
2023-02-07 448.83 467.87 448.83 461.12 0.0M
2023-02-06 458.43 458.43 444.65 446.72 0.0M
2023-02-03 461.12 461.95 437.74 446.59 0.0M
2023-02-02 438.89 461.58 438.89 450.49 0.0M
2023-02-01 463.65 471.10 418.86 446.18 0.1M
2023-01-31 443.70 463.48 435.00 459.51 0.1M
2023-01-30 431.69 451.23 431.69 437.65 0.0M
2023-01-27 448.79 458.02 430.90 440.38 0.1M
2023-01-25 463.65 470.19 448.17 454.83 0.1M
2023-01-24 435.62 465.72 435.62 460.83 0.2M
2023-01-23 450.36 450.36 435.25 439.68 0.0M
2023-01-20 454.46 456.86 443.03 445.06 0.0M
2023-01-19 455.37 461.46 446.26 448.79 0.0M
2023-01-18 451.64 463.65 449.16 456.53 0.1M
2023-01-17 470.73 473.01 448.17 451.60 0.1M
2023-01-16 480.21 482.57 468.08 471.06 0.0M
2023-01-13 486.75 497.47 472.26 479.38 0.1M
2023-01-12 469.16 490.97 462.61 486.83 0.2M
2023-01-11 463.44 475.49 455.37 470.02 0.1M
2023-01-10 468.62 473.59 456.45 460.75 0.1M
2023-01-09 463.44 479.38 452.43 470.94 0.1M
2023-01-06 463.65 471.06 450.61 453.71 0.1M
2023-01-05 460.30 477.06 454.96 465.55 0.2M
2023-01-04 471.93 474.58 456.36 460.26 0.2M
2023-01-03 474.41 482.57 460.46 474.87 0.2M
2023-01-02 442.95 479.05 439.64 474.08 0.5M