NSE - Delayed Quote INR

Punjab National Bank (PNB.NS)

106.61

-1.41

(-1.31%)

At close: June 13 at 3:30:02 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	105.20	107.40	105.20	106.61	106.61	16,086,387
Jun 12, 2025	110.50	110.85	107.60	108.02	108.02	26,281,617
Jun 11, 2025	111.77	111.88	109.72	110.30	110.30	23,164,768
Jun 10, 2025	112.75	112.75	111.20	111.77	111.77	22,892,516
Jun 9, 2025	111.21	112.89	110.76	112.20	112.20	30,600,259
Jun 6, 2025	109.39	111.80	108.30	110.18	110.18	50,759,755
Jun 5, 2025	110.12	110.30	108.50	109.02	109.02	19,273,632
Jun 4, 2025	109.51	111.25	108.65	109.54	109.54	46,696,794
Jun 3, 2025	109.20	109.99	108.00	109.44	109.44	48,035,394
Jun 2, 2025	106.50	109.20	106.00	108.46	108.46	57,785,074
May 30, 2025	102.71	106.25	101.10	105.82	105.82	60,718,136
May 29, 2025	102.80	103.19	101.51	102.31	102.31	20,854,888
May 28, 2025	102.30	102.60	101.71	102.29	102.29	13,261,838
May 27, 2025	101.20	102.66	100.11	102.02	102.02	21,239,984
May 26, 2025	101.00	101.49	100.20	100.96	100.96	13,008,222
May 23, 2025	100.78	100.86	99.55	100.38	100.38	14,814,597
May 22, 2025	101.79	102.23	99.28	100.37	100.37	18,817,135
May 21, 2025	100.52	102.13	100.01	101.90	101.90	19,338,345
May 20, 2025	101.90	102.25	100.20	100.49	100.49	30,343,187
May 19, 2025	99.05	102.90	99.00	100.91	100.91	39,689,793
May 16, 2025	98.70	99.55	98.55	98.91	98.91	15,230,863
May 15, 2025	98.35	98.47	97.75	98.32	98.32	14,979,089
May 14, 2025	98.35	98.45	97.20	97.88	97.88	17,627,909
May 13, 2025	95.78	98.31	95.40	97.68	97.68	26,387,953
May 12, 2025	95.50	95.95	94.55	95.78	95.78	31,855,906
May 9, 2025	90.00	92.35	89.45	91.97	91.97	35,798,578
May 8, 2025	95.50	95.80	90.90	91.36	91.36	65,955,601
May 7, 2025	94.20	96.89	92.81	94.25	94.25	89,567,019
May 6, 2025	99.97	100.22	94.01	94.47	94.47	27,001,134
May 5, 2025	99.40	100.57	99.20	99.40	99.40	11,864,456
May 2, 2025	100.21	101.66	99.10	99.50	99.50	13,300,520
Apr 30, 2025	102.33	102.33	99.55	100.21	100.21	14,741,011
Apr 29, 2025	103.31	104.95	102.20	102.63	102.63	22,707,240
Apr 28, 2025	99.29	102.95	99.23	102.17	102.17	24,194,152
Apr 25, 2025	103.39	103.39	98.53	99.29	99.29	31,662,135
Apr 24, 2025	102.90	103.92	102.45	102.70	102.70	25,468,633
Apr 23, 2025	104.20	104.44	101.42	103.01	103.01	34,299,231
Apr 22, 2025	102.85	104.75	102.66	103.38	103.38	31,806,010
Apr 21, 2025	100.10	102.89	99.91	102.30	102.30	28,222,350
Apr 17, 2025	98.78	100.10	98.45	99.50	99.50	24,865,290
Apr 16, 2025	96.90	99.10	96.41	98.83	98.83	29,347,045
Apr 15, 2025	98.40	98.40	96.18	96.59	96.59	23,242,204
Apr 11, 2025	97.40	97.40	95.90	96.08	96.08	11,396,866
Apr 9, 2025	96.70	97.07	94.55	95.76	95.76	17,823,534
Apr 8, 2025	96.50	97.57	94.96	96.91	96.91	22,062,343
Apr 7, 2025	90.98	95.29	90.08	94.92	94.92	28,484,870
Apr 4, 2025	99.09	99.34	96.03	96.61	96.61	21,189,363
Apr 3, 2025	96.55	99.90	96.36	99.00	99.00	25,310,675
Apr 2, 2025	96.70	97.60	94.77	97.34	97.34	14,393,929
Apr 1, 2025	95.00	97.20	94.96	96.24	96.24	13,402,932
Mar 28, 2025	96.41	97.98	95.50	96.13	96.13	21,712,434
Mar 27, 2025	92.69	96.76	91.92	96.41	96.41	62,010,832
Mar 26, 2025	93.86	94.74	92.69	92.86	92.86	19,904,559
Mar 25, 2025	96.50	96.60	93.51	93.81	93.81	20,148,506
Mar 24, 2025	94.20	96.29	93.65	95.93	95.93	25,103,209
Mar 21, 2025	91.30	93.43	91.00	93.14	93.14	22,838,586
Mar 20, 2025	91.66	92.83	90.91	91.30	91.30	16,000,840
Mar 19, 2025	89.50	91.33	89.10	91.02	91.02	20,155,513
Mar 18, 2025	87.47	87.47	87.47	87.47	87.47	-
Mar 17, 2025	87.40	87.95	86.62	87.47	87.47	15,182,408
Mar 13, 2025	87.45	87.85	86.34	87.20	87.20	14,771,127
Mar 12, 2025	88.54	88.99	85.70	86.90	86.90	20,128,306
Mar 11, 2025	87.80	88.89	86.75	88.17	88.17	11,731,107
Mar 10, 2025	91.00	91.49	88.28	88.60	88.60	20,754,269
Mar 7, 2025	90.91	91.76	90.50	91.17	91.17	16,424,249
Mar 6, 2025	90.51	92.00	90.50	90.99	90.99	25,378,584
Mar 5, 2025	87.00	90.13	87.00	89.74	89.74	26,622,932
Mar 4, 2025	86.50	88.55	85.46	87.09	87.09	19,363,016
Mar 3, 2025	87.80	88.70	85.49	87.29	87.29	29,508,306
Feb 28, 2025	91.29	91.29	87.00	87.39	87.39	39,944,640
Feb 27, 2025	93.50	93.85	91.60	91.96	91.96	27,169,438
Feb 25, 2025	94.00	94.79	92.66	93.12	93.12	17,127,179
Feb 24, 2025	93.50	94.64	92.78	93.99	93.99	12,552,679
Feb 21, 2025	95.54	96.29	93.81	94.25	94.25	12,976,716
Feb 20, 2025	92.65	96.08	92.00	95.65	95.65	21,619,032
Feb 19, 2025	91.00	93.59	90.59	92.86	92.86	14,782,674
Feb 18, 2025	93.00	93.44	91.30	91.86	91.86	12,784,429
Feb 17, 2025	92.23	93.49	90.16	93.18	93.18	19,598,957
Feb 14, 2025	95.35	95.49	91.01	92.25	92.25	21,224,323
Feb 13, 2025	95.67	96.66	94.50	94.64	94.64	13,174,852
Feb 12, 2025	95.40	96.31	91.90	95.67	95.67	28,356,228
Feb 11, 2025	98.26	98.74	95.01	95.22	95.22	23,377,744
Feb 10, 2025	99.25	99.84	97.85	98.31	98.31	17,224,807
Feb 7, 2025	99.90	100.27	98.17	99.27	99.27	29,397,431
Feb 6, 2025	100.80	101.01	99.40	99.72	99.72	22,650,204
Feb 5, 2025	100.20	101.20	99.95	100.26	100.26	27,382,286
Feb 4, 2025	99.35	100.73	98.71	99.05	99.05	21,734,744
Feb 3, 2025	98.15	99.34	97.29	98.32	98.32	27,155,760
Feb 1, 2025	101.99	101.99	97.86	99.35	99.35	29,973,719
Jan 31, 2025	96.99	101.87	96.36	101.20	101.20	57,911,997
Jan 30, 2025	98.28	98.54	96.00	96.52	96.52	31,403,759
Jan 29, 2025	100.30	100.40	97.30	97.77	97.77	34,295,362
Jan 28, 2025	97.50	100.15	95.75	99.78	99.78	41,891,053
Jan 27, 2025	97.00	97.20	94.66	95.51	95.51	35,584,897
Jan 24, 2025	99.25	99.79	96.51	97.62	97.62	26,893,329
Jan 23, 2025	97.89	100.00	97.21	99.43	99.43	18,589,650
Jan 22, 2025	100.32	100.79	96.25	98.20	98.20	34,811,690
Jan 21, 2025	101.65	101.85	99.48	100.32	100.32	21,920,285
Jan 20, 2025	100.80	102.75	99.45	101.00	101.00	28,247,505
Jan 17, 2025	100.14	100.70	99.33	100.13	100.13	16,236,187
Jan 16, 2025	99.50	101.90	99.33	100.22	100.22	22,309,415
Jan 15, 2025	99.00	99.94	97.50	98.25	98.25	22,113,146
Jan 14, 2025	95.45	99.18	95.45	98.41	98.41	26,803,252
Jan 13, 2025	98.00	98.50	94.65	95.42	95.42	32,108,507
Jan 10, 2025	101.73	101.88	98.32	98.64	98.64	32,253,243
Jan 9, 2025	101.90	102.30	100.75	102.03	102.03	25,169,272
Jan 8, 2025	103.24	103.46	101.07	101.97	101.97	23,423,194
Jan 7, 2025	102.00	104.59	102.00	103.11	103.11	21,097,404
Jan 6, 2025	106.37	106.37	101.28	101.74	101.74	44,287,969
Jan 3, 2025	105.45	107.25	105.22	106.40	106.40	34,674,507
Jan 2, 2025	102.66	105.92	101.45	105.48	105.48	30,428,278
Jan 1, 2025	102.35	103.30	101.77	102.66	102.66	10,563,476
Dec 31, 2024	101.00	103.04	101.00	102.78	102.78	17,390,282
Dec 30, 2024	101.64	103.30	100.74	101.76	101.76	78,383,603
Dec 27, 2024	102.25	103.20	101.20	101.44	101.44	12,621,977
Dec 26, 2024	101.70	103.29	101.64	102.16	102.16	13,150,281
Dec 24, 2024	101.42	102.21	100.77	101.64	101.64	15,719,911
Dec 23, 2024	101.49	102.44	100.00	101.38	101.38	23,843,994
Dec 20, 2024	103.05	103.90	100.50	100.77	100.77	31,121,919
Dec 19, 2024	100.01	104.36	99.56	103.52	103.52	28,868,334
Dec 18, 2024	105.61	105.96	102.72	103.03	103.03	23,131,600
Dec 17, 2024	107.99	108.38	105.66	105.99	105.99	18,985,400
Dec 16, 2024	108.00	108.90	107.65	108.18	108.18	12,188,756
Dec 13, 2024	107.00	108.15	104.16	107.73	107.73	32,663,054
Dec 12, 2024	109.00	109.12	107.23	107.82	107.82	18,431,604
Dec 11, 2024	110.89	110.92	108.40	108.58	108.58	23,295,859
Dec 10, 2024	109.00	111.04	108.61	110.47	110.47	28,453,790
Dec 9, 2024	110.10	110.50	108.51	108.77	108.77	28,843,979
Dec 6, 2024	109.70	111.13	107.18	110.10	110.10	51,861,042
Dec 5, 2024	110.57	110.60	108.30	109.08	109.08	20,568,682
Dec 4, 2024	108.75	110.50	107.82	110.01	110.01	48,997,721
Dec 3, 2024	105.46	108.30	105.31	107.97	107.97	38,169,064
Dec 2, 2024	104.74	105.45	104.07	105.00	105.00	14,773,753
Nov 29, 2024	106.85	107.14	103.68	104.90	104.90	30,163,680
Nov 28, 2024	104.90	107.25	104.31	106.29	106.29	30,202,813
Nov 27, 2024	105.10	105.45	103.85	104.38	104.38	25,139,229
Nov 26, 2024	104.47	105.45	104.11	105.11	105.11	22,370,887
Nov 25, 2024	103.10	105.48	102.99	104.11	104.11	57,404,398
Nov 22, 2024	97.10	100.25	97.05	99.82	99.82	38,066,845
Nov 21, 2024	100.05	100.31	94.81	96.37	96.37	62,222,678
Nov 19, 2024	101.15	103.72	100.45	100.86	100.86	25,456,236
Nov 18, 2024	100.70	102.28	97.93	100.53	100.53	32,300,511
Nov 14, 2024	101.10	102.48	99.30	99.49	99.49	25,816,807
Nov 13, 2024	103.30	103.80	100.00	100.56	100.56	38,963,115
Nov 12, 2024	105.50	106.34	103.35	103.73	103.73	26,013,763
Nov 11, 2024	103.61	106.10	103.25	105.14	105.14	29,852,507
Nov 8, 2024	106.95	106.95	104.12	104.79	104.79	31,981,183
Nov 7, 2024	106.39	107.90	106.04	106.71	106.71	42,209,575
Nov 6, 2024	105.76	107.25	105.21	106.98	106.98	59,984,748
Nov 5, 2024	103.73	105.17	102.32	104.71	104.71	79,179,075
Nov 4, 2024	100.79	103.98	99.15	103.65	103.65	132,269,383
Nov 1, 2024	98.69	101.17	98.61	100.98	100.98	23,647,421
Oct 31, 2024	100.00	100.44	96.60	97.90	97.90	93,367,752
Oct 30, 2024	101.40	101.90	99.80	99.96	99.96	47,768,641
Oct 29, 2024	102.44	102.61	97.30	101.33	101.33	94,263,912
Oct 28, 2024	96.25	101.95	95.98	98.64	98.64	70,816,541
Oct 25, 2024	98.90	99.37	93.23	95.72	95.72	39,756,124
Oct 24, 2024	96.18	100.60	96.13	98.75	98.75	55,363,485
Oct 23, 2024	96.00	97.26	92.40	96.68	96.68	38,207,629
Oct 22, 2024	102.29	103.13	94.40	94.95	94.95	51,355,704
Oct 21, 2024	103.28	104.45	101.76	102.29	102.29	17,438,662
Oct 18, 2024	102.75	104.12	102.42	103.27	103.27	18,567,809
Oct 17, 2024	105.07	105.24	102.02	102.46	102.46	18,076,891
Oct 16, 2024	104.66	105.34	104.48	105.05	105.05	14,270,009
Oct 15, 2024	105.20	105.52	104.50	104.98	104.98	15,017,858
Oct 14, 2024	105.00	105.70	104.76	105.01	105.01	15,757,325
Oct 11, 2024	104.00	105.31	103.30	104.91	104.91	16,201,817
Oct 10, 2024	104.85	105.35	103.13	103.69	103.69	18,521,599
Oct 9, 2024	103.55	105.42	102.56	104.10	104.10	43,366,313
Oct 8, 2024	102.07	103.30	101.15	102.49	102.49	28,947,367
Oct 7, 2024	106.16	107.40	100.80	102.07	102.07	83,307,848
Oct 4, 2024	104.20	107.40	104.15	105.85	105.85	79,454,589
Oct 3, 2024	103.25	106.75	103.00	105.06	105.06	99,417,000
Oct 1, 2024	104.00	106.17	103.86	105.21	105.21	120,187,762
Sep 30, 2024	108.89	109.26	106.81	107.21	107.21	30,911,908
Sep 27, 2024	107.80	109.60	107.29	109.22	109.22	40,191,522
Sep 26, 2024	105.20	107.49	104.56	107.29	107.29	34,719,895
Sep 25, 2024	107.48	107.48	103.62	105.05	105.05	71,227,249
Sep 24, 2024	111.00	111.24	107.60	107.83	107.83	79,101,837
Sep 23, 2024	108.59	111.90	108.51	111.51	111.51	35,372,759
Sep 20, 2024	108.00	109.16	106.31	108.41	108.41	23,196,144
Sep 19, 2024	109.85	110.15	105.60	107.25	107.25	21,178,477
Sep 18, 2024	108.30	109.98	107.78	108.75	108.75	24,775,806
Sep 17, 2024	110.81	110.90	107.82	108.03	108.03	18,548,760
Sep 16, 2024	111.30	112.20	110.26	110.81	110.81	12,834,170
Sep 13, 2024	109.50	112.60	108.82	111.11	111.11	28,921,320
Sep 12, 2024	108.70	109.47	107.00	108.72	108.72	20,816,903
Sep 11, 2024	109.72	110.49	106.85	107.46	107.46	22,838,612
Sep 10, 2024	110.19	110.63	109.37	109.59	109.59	12,498,926
Sep 9, 2024	109.40	110.19	107.20	109.63	109.63	27,017,545
Sep 6, 2024	112.90	113.13	109.75	110.00	110.00	29,092,655
Sep 5, 2024	113.67	113.88	112.15	113.40	113.40	18,290,375
Sep 4, 2024	114.05	114.53	112.74	112.94	112.94	26,202,729
Sep 3, 2024	116.59	117.20	115.30	115.59	115.59	10,681,101
Sep 2, 2024	116.94	117.49	115.62	116.52	116.52	14,419,150
Aug 30, 2024	115.83	117.55	115.83	116.57	116.57	26,208,535
Aug 29, 2024	114.75	115.89	114.50	115.53	115.53	14,852,490
Aug 28, 2024	116.05	116.34	114.51	114.75	114.75	14,645,860
Aug 27, 2024	116.25	116.65	115.70	115.96	115.96	9,861,808
Aug 26, 2024	116.32	116.84	115.81	116.16	116.16	11,190,669
Aug 23, 2024	117.68	117.90	116.11	116.27	116.27	10,286,090
Aug 22, 2024	116.64	117.98	116.55	117.36	117.36	18,399,460
Aug 21, 2024	117.39	117.75	115.27	116.41	116.41	31,985,161
Aug 20, 2024	115.50	117.90	114.97	117.35	117.35	24,197,410
Aug 19, 2024	114.34	115.87	113.85	115.21	115.21	16,314,063
Aug 16, 2024	112.00	113.55	111.90	113.04	113.04	27,059,803
Aug 14, 2024	114.55	115.10	112.52	113.57	113.57	20,442,740
Aug 13, 2024	115.32	115.99	113.60	114.30	114.30	17,938,540
Aug 12, 2024	114.95	115.89	113.81	114.60	114.60	15,808,638
Aug 9, 2024	115.75	116.49	113.85	115.27	115.27	22,149,553
Aug 8, 2024	116.25	116.30	113.80	114.02	114.02	27,941,633
Aug 7, 2024	116.00	116.25	114.03	115.93	115.93	28,249,277
Aug 6, 2024	116.00	117.80	113.49	113.81	113.81	27,461,434
Aug 5, 2024	117.97	117.97	113.20	113.94	113.94	51,711,021
Aug 2, 2024	121.00	121.65	119.56	120.26	120.26	29,241,484
Aug 1, 2024	124.50	125.70	121.88	122.95	122.95	23,162,046
Jul 31, 2024	126.00	126.00	122.73	123.95	123.95	47,960,947
Jul 30, 2024	127.00	127.70	124.90	125.51	125.51	33,365,327
Jul 29, 2024	124.86	128.80	123.54	127.00	127.00	144,104,708
Jul 26, 2024	117.25	120.30	117.03	119.95	119.95	24,356,026
Jul 25, 2024	116.05	117.95	115.34	117.72	117.72	22,543,073
Jul 24, 2024	117.51	119.13	115.76	116.55	116.55	39,917,998
Jul 23, 2024	118.40	118.95	112.52	117.75	117.75	28,867,094
Jul 22, 2024	116.40	118.69	114.76	118.16	118.16	20,931,256
Jul 19, 2024	119.35	119.79	116.20	116.51	116.51	32,480,581
Jul 18, 2024	119.99	120.90	118.15	118.84	118.84	21,826,818
Jul 16, 2024	121.41	122.15	119.20	119.86	119.86	29,031,539
Jul 15, 2024	118.10	121.35	117.50	120.93	120.93	32,712,545
Jul 12, 2024	119.80	119.80	117.50	117.74	117.74	26,896,471
Jul 11, 2024	120.40	120.60	119.07	119.40	119.40	25,511,815
Jul 10, 2024	122.80	122.95	118.54	119.22	119.22	48,724,410
Jul 9, 2024	121.95	124.14	121.64	122.39	122.39	30,994,243
Jul 8, 2024	122.65	123.39	121.12	121.36	121.36	23,249,946
Jul 5, 2024	122.97	123.95	122.11	122.80	122.80	33,669,963
Jul 4, 2024	122.20	122.38	120.49	121.53	121.53	20,117,728
Jul 3, 2024	121.35	122.45	120.34	121.64	121.64	37,154,088
Jul 2, 2024	122.50	123.13	119.90	120.63	120.63	41,519,074
Jul 1, 2024	123.15	123.61	121.76	122.46	122.46	44,039,186
Jun 28, 2024	120.15	124.99	120.15	123.26	123.26	121,916,127
Jun 27, 2024	124.30	124.50	117.81	119.20	119.20	136,068,914
Jun 26, 2024	124.13	126.00	123.00	124.36	124.36	36,345,676
Jun 25, 2024	125.10	125.93	123.75	124.13	124.13	19,684,789
Jun 24, 2024	125.70	126.68	122.90	125.07	125.07	29,824,639
Jun 21, 2024	1.5 Dividend
Jun 21, 2024	127.46	127.80	125.50	125.80	125.80	24,071,503
Jun 20, 2024	128.30	129.85	127.80	128.49	126.99	22,469,105
Jun 19, 2024	129.00	130.19	126.97	128.29	126.79	60,954,903
Jun 18, 2024	129.00	129.90	128.33	128.63	127.13	20,304,777
Jun 14, 2024	126.57	129.55	126.40	128.94	127.43	38,637,971
Jun 13, 2024	128.30	128.80	125.80	126.57	125.09	23,810,879

CANBK.NS Canara Bank

111.46

-3.61%

UNIONBANK.NS Union Bank of India

146.24

-2.83%

BANKINDIA.NS Bank of India Limited

121.19

-1.29%

BANKBARODA.NS Bank of Baroda Limited

239.22

-0.60%

MAHABANK.NS Bank of Maharashtra

54.40

+0.57%

BANDHANBNK.NS Bandhan Bank Limited

175.19

-1.40%

INDIANB.NS Indian Bank

624.85

-0.04%

YESBANK.NS Yes Bank Limited

20.16

-1.27%

SBIN.NS State Bank of India

792.35

-1.69%

UCOBANK.NS UCO Bank

31.31

-1.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Punjab National Bank (PNB.NS)

Related Tickers