PNB Housing Finance

PNBH
🏛️ india →
864.10
Last Update: 2025-09-26
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
2021-12-31 401.70 413.09 400.87 410.27 0.2M
2021-12-30 408.32 408.32 398.88 402.03 0.1M
2021-12-29 415.78 415.78 401.78 405.09 0.1M
2021-12-28 412.46 415.20 407.25 411.97 0.2M
2021-12-27 410.81 410.81 400.87 407.25 0.1M
2021-12-24 427.29 427.29 407.78 411.18 0.1M
2021-12-23 430.69 432.30 419.21 421.78 0.3M
2021-12-22 418.68 434.87 414.53 432.22 0.4M
2021-12-21 405.84 426.17 397.56 414.16 0.4M
2021-12-20 409.19 417.76 405.88 405.88 0.2M
2021-12-17 442.28 444.97 427.21 427.21 0.4M
2021-12-16 455.53 455.53 434.54 449.65 0.3M
2021-12-15 471.60 473.51 449.94 457.40 0.2M
2021-12-14 465.14 480.34 461.16 473.59 0.2M
2021-12-13 484.52 488.66 461.08 468.78 0.4M
2021-12-10 485.93 487.05 474.58 482.53 0.6M
2021-12-09 467.96 494.17 467.96 487.09 1.5M
2021-12-08 486.18 492.80 462.16 470.65 0.5M
2021-12-07 448.91 475.12 448.91 475.12 1.1M
2021-12-06 470.44 471.85 450.56 452.51 0.3M
2021-12-03 488.25 491.56 465.10 471.85 0.6M
2021-12-02 479.55 499.02 465.93 486.55 0.9M
2021-12-01 470.44 478.93 445.80 478.93 1.6M
2021-11-30 453.05 456.15 447.29 456.15 0.6M
2021-11-29 434.45 434.45 434.45 434.45 0.1M
2021-11-26 407.49 413.79 395.07 413.79 1.3M
2021-11-25 380.16 394.24 372.79 394.12 0.6M
2021-11-24 387.53 387.53 374.41 375.48 0.1M
2021-11-23 376.85 385.96 368.65 383.93 0.1M
2021-11-22 372.79 387.62 366.99 377.14 0.2M
2021-11-18 382.65 385.50 376.85 379.21 0.1M
2021-11-17 385.96 388.45 381.90 383.31 0.1M
2021-11-16 392.59 394.24 385.13 387.20 0.1M
2021-11-15 388.82 391.30 385.13 388.65 0.1M
2021-11-12 380.99 395.07 375.77 383.35 0.4M
2021-11-11 389.23 389.52 377.39 380.25 0.2M
2021-11-10 396.69 396.69 385.13 387.29 0.2M
2021-11-09 397.56 397.56 385.13 391.10 0.2M
2021-11-08 412.13 412.13 393.46 395.28 0.3M
2021-11-04 409.15 409.15 401.28 405.59 0.0M
2021-11-03 424.14 426.54 401.99 402.86 0.4M
2021-11-02 409.11 423.77 406.00 423.11 0.4M
2021-11-01 407.49 409.48 397.97 403.60 0.1M
2021-10-29 404.18 416.77 396.73 399.92 0.4M
2021-10-28 420.08 424.18 406.25 411.64 0.5M
2021-10-27 445.59 446.50 419.55 420.08 0.4M
2021-10-26 445.59 445.59 423.69 441.62 0.3M
2021-10-25 453.63 453.63 416.23 437.85 0.4M
2021-10-22 409.40 442.86 409.40 432.05 1.8M
2021-10-21 430.93 430.93 430.93 430.93 0.1M
2021-10-20 459.67 472.10 453.59 453.59 0.5M
2021-10-19 477.44 477.44 477.44 477.44 0.1M
2021-10-18 502.54 502.54 502.54 502.54 0.1M
2021-10-14 540.01 540.01 525.60 528.96 0.1M
2021-10-13 534.22 546.64 531.90 537.78 0.1M
2021-10-12 535.58 538.36 532.19 534.51 0.1M
2021-10-11 542.50 542.50 533.39 535.58 0.1M
2021-10-08 540.84 544.98 533.84 537.82 0.1M
2021-10-07 541.67 542.37 530.07 533.97 0.1M
2021-10-06 530.07 542.91 528.00 530.36 0.1M
2021-10-05 526.51 546.64 521.79 537.28 0.1M
2021-10-04 524.48 533.88 519.60 526.51 0.1M
2021-10-01 515.08 536.70 509.82 524.40 0.1M
2021-09-30 517.65 520.96 509.78 515.08 0.1M
2021-09-29 523.37 528.33 509.37 515.66 0.2M
2021-09-28 539.18 544.36 521.58 523.37 0.1M
2021-09-27 546.64 554.34 528.87 538.98 0.1M
2021-09-24 555.75 558.57 540.84 543.41 0.1M
2021-09-23 551.61 559.06 545.15 555.21 0.2M
2021-09-22 539.18 559.85 526.93 546.31 0.3M
2021-09-21 529.25 542.33 521.79 533.22 0.0M
2021-09-20 544.98 544.98 528.54 530.78 0.1M
2021-09-17 532.72 552.27 517.65 547.18 0.2M
2021-09-16 535.83 535.83 521.79 526.35 0.1M
2021-09-15 529.83 534.01 524.28 527.80 0.1M
2021-09-14 533.39 542.50 509.66 525.19 0.1M
2021-09-13 541.67 542.50 525.68 527.18 0.1M
2021-09-09 531.81 540.84 521.46 524.44 0.1M
2021-09-08 542.37 542.50 531.73 533.01 0.0M
2021-09-07 544.15 544.15 530.90 539.76 0.0M
2021-09-06 538.36 543.33 534.71 535.83 0.0M
2021-09-03 540.84 548.30 532.56 534.71 0.0M
2021-09-02 538.36 551.61 538.36 540.68 0.0M
2021-09-01 559.06 559.06 540.84 548.34 0.0M
2021-08-31 534.30 553.26 530.07 544.61 0.1M
2021-08-30 549.79 549.79 534.22 535.58 0.1M
2021-08-27 558.23 559.06 530.07 539.02 0.0M
2021-08-26 548.30 559.89 534.22 538.15 0.0M
2021-08-25 532.56 559.06 532.56 551.69 0.1M
2021-08-24 509.37 538.36 509.37 532.56 0.1M
2021-08-23 556.95 559.89 529.12 535.58 0.1M
2021-08-20 560.72 566.56 537.24 556.95 0.1M
2021-08-18 560.72 569.83 560.72 565.48 0.0M
2021-08-17 561.55 571.24 554.92 559.35 0.0M
2021-08-16 558.65 573.97 549.95 560.18 0.0M
2021-08-13 578.73 583.91 558.28 561.59 0.1M
2021-08-12 573.23 582.25 554.09 576.33 0.1M
2021-08-11 573.47 583.83 563.20 573.23 0.1M
2021-08-10 556.66 598.69 548.30 573.64 0.2M
2021-08-09 593.85 593.85 555.09 570.20 0.1M
2021-08-06 602.96 607.93 579.77 584.28 0.1M
2021-08-05 624.25 624.25 596.33 604.04 0.2M
2021-08-04 575.21 594.55 558.23 594.55 0.1M
2021-08-03 571.49 574.05 554.92 566.27 0.0M
2021-08-02 567.34 567.34 554.92 562.79 0.0M
2021-07-30 566.85 573.14 550.78 555.50 0.0M
2021-07-29 555.83 573.97 552.44 559.73 0.0M
2021-07-28 567.59 573.14 550.78 563.00 0.0M
2021-07-27 570.24 579.77 559.06 563.33 0.0M
2021-07-26 578.94 578.94 563.20 570.24 0.0M
2021-07-23 589.71 589.71 563.20 571.78 0.1M
2021-07-22 578.94 595.92 563.20 591.24 0.1M
2021-07-20 581.26 595.51 561.55 567.55 0.1M
2021-07-19 597.16 602.88 577.28 581.26 0.1M
2021-07-16 602.96 615.34 593.85 597.12 0.0M
2021-07-15 612.90 635.34 600.47 603.95 0.1M
2021-07-14 617.04 626.15 602.96 608.84 0.1M
2021-07-13 621.18 645.70 596.33 612.73 0.1M
2021-07-12 646.03 649.67 617.04 625.24 0.2M
2021-07-09 603.79 627.72 600.76 627.72 0.2M
2021-07-08 569.83 597.87 569.83 597.87 0.3M
2021-07-07 574.80 576.46 563.45 569.42 0.3M
2021-07-06 583.08 589.38 565.73 571.57 0.1M
2021-07-05 578.94 592.19 575.63 580.60 0.2M
2021-07-02 559.10 578.11 555.83 573.76 0.1M
2021-07-01 571.49 571.49 551.65 561.38 0.0M
2021-06-30 569.00 571.65 550.78 566.02 0.1M
2021-06-29 589.00 589.00 559.56 560.80 0.2M
2021-06-28 599.98 602.67 578.94 589.00 0.1M
2021-06-25 554.96 577.82 554.96 577.82 0.2M
2021-06-24 550.16 578.03 550.16 550.32 0.2M
2021-06-23 579.11 579.11 579.11 579.11 0.1M
2021-06-22 552.44 609.54 552.44 609.54 0.4M
2021-06-21 580.56 580.56 580.56 580.56 0.1M
2021-06-18 633.52 650.00 597.20 611.08 0.3M
2021-06-17 581.42 620.93 581.42 620.93 0.2M
2021-06-16 579.31 640.27 579.31 591.36 0.7M
2021-06-15 612.98 637.75 609.79 609.79 0.2M
2021-06-14 641.89 661.76 641.89 641.89 0.4M
2021-06-11 676.38 704.00 666.73 675.64 0.1M
2021-06-10 666.90 682.35 639.61 676.38 1.8M
2021-06-09 703.18 723.01 671.16 671.45 1.3M
2021-06-08 745.17 766.12 693.53 706.45 5.1M
2021-06-07 730.01 730.01 720.57 730.01 0.9M
2021-06-04 695.27 695.27 670.87 695.27 1.3M
2021-06-03 616.09 632.07 600.47 632.07 2.6M
2021-06-02 574.63 574.63 539.39 574.63 4.9M
2021-06-01 522.41 522.41 522.41 522.41 0.5M
2021-05-31 366.08 435.36 366.08 435.36 2.9M
2021-05-28 356.14 367.74 355.85 362.81 0.9M
2021-05-27 354.49 358.63 351.01 355.69 0.9M
2021-05-26 339.41 355.85 336.85 352.58 0.7M
2021-05-25 354.57 360.28 332.58 334.36 1.1M
2021-05-24 347.03 356.14 346.16 352.91 0.9M
2021-05-21 323.88 348.69 323.88 343.93 2.4M
2021-05-20 326.99 328.48 322.31 325.33 0.2M
2021-05-19 324.59 329.89 323.10 326.82 0.3M
2021-05-18 319.45 331.05 319.45 321.81 0.5M
2021-05-17 320.53 323.30 317.22 319.41 0.2M
2021-05-14 323.84 329.23 310.38 316.84 0.4M
2021-05-12 306.45 330.22 306.45 321.65 1.0M
2021-05-11 303.51 320.03 300.03 308.15 0.4M
2021-05-10 307.07 308.52 302.47 303.51 0.2M
2021-05-07 304.63 305.62 301.73 304.50 0.1M
2021-05-06 302.72 307.07 298.21 301.48 0.1M
2021-05-05 301.52 303.34 296.10 297.09 0.2M
2021-05-04 307.94 310.42 300.65 301.56 0.2M
2021-05-03 308.19 308.19 301.48 306.37 0.1M
2021-04-30 310.84 310.84 304.79 308.40 0.1M
2021-04-29 312.79 318.00 309.43 310.84 0.2M
2021-04-28 311.34 319.70 306.66 312.79 0.5M
2021-04-27 307.86 313.45 306.45 312.33 0.2M
2021-04-26 296.22 315.77 296.22 304.34 0.2M
2021-04-23 298.13 302.93 294.85 296.22 0.1M
2021-04-22 302.31 302.31 289.88 297.05 0.1M
2021-04-20 295.68 303.14 295.68 298.21 0.2M
2021-04-19 302.31 302.64 295.23 297.09 0.2M
2021-04-16 304.79 318.04 304.79 310.09 0.2M
2021-04-15 304.96 312.21 298.33 304.79 0.1M
2021-04-13 303.14 312.21 303.14 308.98 0.2M
2021-04-12 326.99 326.99 299.91 302.56 0.3M
2021-04-09 324.67 337.92 323.80 330.01 0.5M
2021-04-08 318.04 326.16 317.92 323.06 0.2M
2021-04-07 319.33 321.73 315.68 317.88 0.2M
2021-04-06 316.14 322.02 314.48 317.71 0.1M
2021-04-05 326.24 326.33 309.97 314.48 0.2M
2021-04-01 314.61 327.98 312.45 325.54 0.3M
2021-03-31 318.04 323.43 308.56 310.51 0.3M
2021-03-30 314.73 317.88 308.31 315.81 0.2M
2021-03-26 310.59 312.04 305.08 308.31 0.3M
2021-03-25 318.54 318.54 304.13 306.61 0.3M
2021-03-24 329.23 330.05 318.04 319.78 0.3M
2021-03-23 326.74 338.46 319.99 330.30 0.4M
2021-03-22 323.18 328.19 319.04 325.25 0.2M
2021-03-19 310.63 330.01 295.76 324.59 0.5M
2021-03-18 314.73 323.01 309.89 317.46 0.5M
2021-03-17 335.02 337.22 306.57 309.72 0.6M
2021-03-16 340.41 342.77 328.03 332.70 0.3M
2021-03-15 350.93 350.93 336.27 339.74 0.3M
2021-03-12 353.66 356.56 345.38 349.44 0.2M
2021-03-10 352.17 356.93 349.64 350.80 0.2M
2021-03-09 355.32 360.00 347.03 349.44 0.3M
2021-03-08 431.50 439.10 425.40 427.45 0.2M
2021-03-05 433.10 447.00 428.00 431.10 0.5M
2021-03-04 430.00 442.00 427.20 432.90 0.4M
2021-03-03 441.90 446.65 429.30 433.65 0.6M
2021-03-02 434.30 449.30 434.00 438.80 0.3M
2021-03-01 443.10 447.85 430.00 432.50 0.4M
2021-02-26 447.80 454.75 436.10 440.25 0.4M
2021-02-25 459.80 468.40 454.10 456.55 0.9M
2021-02-24 431.20 452.50 431.20 449.70 0.6M
2021-02-23 424.90 438.00 416.85 429.65 0.6M
2021-02-22 437.05 454.40 415.30 424.20 1.3M
2021-02-19 451.00 472.60 432.80 444.45 2.2M
2021-02-18 436.75 475.00 435.60 451.45 4.0M
2021-02-17 415.00 441.00 414.00 432.50 4.4M
2021-02-16 373.50 418.00 372.50 409.85 4.2M
2021-02-15 358.20 378.85 349.20 371.05 1.1M
2021-02-12 358.60 361.70 352.60 356.40 0.2M
2021-02-11 363.90 363.90 353.25 357.60 0.1M
2021-02-10 353.15 360.05 351.15 357.05 0.1M
2021-02-09 357.00 357.35 352.00 352.95 0.1M
2021-02-08 362.70 363.80 354.35 356.10 0.1M
2021-02-05 364.00 370.00 356.65 359.80 0.2M
2021-02-04 359.35 367.00 357.75 361.20 0.2M
2021-02-03 350.00 365.00 350.00 357.75 0.2M
2021-02-02 341.45 357.15 341.05 349.30 0.3M
2021-02-01 337.25 347.90 332.85 338.15 0.5M
2021-01-29 350.80 351.15 332.60 335.35 0.2M
2021-01-28 332.00 344.90 325.05 341.95 0.5M
2021-01-27 360.60 360.60 351.10 353.05 0.1M
2021-01-25 374.00 374.00 356.85 361.40 0.1M
2021-01-22 374.90 376.50 362.55 368.20 0.2M
2021-01-21 375.00 379.90 366.20 371.05 0.3M
2021-01-20 361.80 376.45 360.95 372.45 0.7M
2021-01-19 351.50 361.85 351.45 357.95 0.2M
2021-01-18 361.05 368.00 348.00 350.90 0.2M
2021-01-15 370.10 371.85 361.00 363.50 0.1M
2021-01-14 378.00 378.00 369.20 370.00 0.2M
2021-01-13 376.00 383.00 366.20 376.10 0.6M
2021-01-12 368.25 377.00 364.00 369.10 0.2M
2021-01-11 378.00 378.00 364.00 366.40 0.3M
2021-01-08 380.00 385.20 371.35 375.75 0.3M
2021-01-07 370.00 383.90 369.65 376.90 0.6M
2021-01-06 370.90 378.00 364.05 366.30 0.2M
2021-01-05 373.60 373.65 365.05 370.85 0.1M
2021-01-04 369.00 376.35 369.00 373.60 0.2M
2021-01-01 366.95 369.85 360.00 367.55 0.1M