BSE - Delayed Quote INR

PNB Housing Finance Limited (PNBHOUSING.BO)

Compare
877.60
+16.80
+(1.95%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025875.00886.60855.50877.60877.6055,008
Jan 30, 2025872.00881.90851.60860.80860.80155,087
Jan 29, 2025840.50875.55829.85871.50871.5027,363
Jan 28, 2025815.05861.00790.85843.45843.4558,175
Jan 27, 2025860.00860.00776.65813.05813.0588,043
Jan 24, 2025880.05884.90851.25863.75863.7536,873
Jan 23, 2025911.25911.25876.00884.50884.5052,651
Jan 22, 2025930.00935.00846.30911.65911.65124,626
Jan 21, 2025929.00935.00891.00898.15898.1522,661
Jan 20, 2025902.65918.30895.00912.35912.3526,693
Jan 17, 2025895.40914.15882.45904.85904.8522,518
Jan 16, 2025862.00898.80861.70896.10896.1015,604
Jan 15, 2025836.00861.00833.00855.80855.8024,323
Jan 14, 2025846.00853.00818.05840.95840.9526,154
Jan 13, 2025850.10854.80798.00809.60809.6051,914
Jan 10, 2025891.80892.20843.00854.85854.8536,755
Jan 9, 2025870.50900.85870.45891.80891.8024,609
Jan 8, 2025894.95894.95861.00873.75873.7522,603
Jan 7, 2025883.95902.50880.00885.75885.7514,223
Jan 6, 2025918.45925.55878.20893.35893.3531,653
Jan 3, 2025924.45939.15922.75926.20926.2058,334
Jan 2, 2025908.15933.85898.30924.95924.9541,528
Jan 1, 2025884.85913.50874.50908.15908.1531,315
Dec 31, 2024854.70882.00847.70877.65877.6538,337
Dec 30, 2024850.00879.55836.00872.25872.2523,959
Dec 27, 2024849.70871.15845.55850.90850.9025,470
Dec 26, 2024855.05866.45838.55848.75848.7538,720
Dec 24, 2024856.95856.95828.00846.65846.6520,916
Dec 23, 2024879.90881.00837.70842.35842.3517,901
Dec 20, 2024879.75879.75843.35867.90867.9027,556
Dec 19, 2024857.15885.50851.70871.85871.8525,171
Dec 18, 2024896.95896.95869.05874.00874.0024,092
Dec 17, 2024921.10921.20884.05889.80889.8018,111
Dec 16, 2024939.75939.75919.00920.90920.9011,310
Dec 13, 2024927.50935.80913.40934.05934.0527,379
Dec 12, 2024947.95947.95918.20928.25928.2537,123
Dec 11, 2024955.70972.00936.60940.10940.1036,444
Dec 10, 2024969.95972.05945.00968.15968.1553,563
Dec 9, 2024964.05976.15949.00959.15959.1530,113
Dec 6, 2024945.00967.45933.65963.90963.9026,163
Dec 5, 2024923.35948.00919.35942.40942.4046,323
Dec 4, 2024900.00919.00894.45914.10914.1035,530
Dec 3, 2024880.50895.55876.40884.75884.7510,652
Dec 2, 2024882.85890.75868.50882.70882.7030,126
Nov 29, 2024895.00895.00870.55892.05892.0520,325
Nov 28, 2024870.55895.00869.45881.90881.9023,579
Nov 27, 2024876.15887.90859.35875.15875.15720,072
Nov 26, 2024876.85876.85849.40859.30859.3025,593
Nov 25, 2024871.70878.95850.40865.80865.8034,032
Nov 22, 2024865.05867.75829.75852.80852.8043,330
Nov 21, 2024869.65869.65850.45864.40864.4027,730
Nov 19, 2024872.00892.70855.00863.90863.9043,495
Nov 18, 2024899.95899.95833.10870.30870.30221,756
Nov 14, 2024932.20944.95895.20904.05904.05218,816
Nov 13, 2024950.60950.60904.50923.95923.95885,543
Nov 12, 2024966.85994.00960.00987.40987.4025,193
Nov 11, 2024942.051,011.55939.70966.00966.0097,208
Nov 8, 2024975.00975.00942.00948.20948.2016,843
Nov 7, 20241,007.901,025.00965.65969.25969.2519,166
Nov 6, 2024985.751,007.20976.50999.20999.2048,689
Nov 4, 2024967.50997.55945.05951.20951.2083,453
Nov 1, 2024977.40978.55965.90968.50968.506,520
Oct 31, 2024928.95977.00916.50963.65963.6587,621
Oct 29, 2024903.40927.40893.70922.80922.801,066,137
Oct 28, 2024958.65958.65899.85901.75901.75202,174
Oct 25, 2024975.001,035.00939.95946.85946.85348,843
Oct 24, 2024937.35984.00926.50933.25933.2597,730
Oct 23, 2024875.65965.20875.65948.20948.2087,546
Oct 22, 2024915.35924.00866.60874.05874.0546,738
Oct 21, 2024933.25941.10913.00915.30915.3024,375
Oct 18, 2024938.00939.40896.85933.20933.2032,622
Oct 17, 2024959.30960.90931.10933.55933.5511,453
Oct 16, 2024987.95987.95954.00959.30959.3024,025
Oct 15, 2024994.751,011.00964.75981.70981.7058,645
Oct 14, 2024991.951,013.20968.00990.50990.5057,337
Oct 11, 2024950.05983.45944.25974.95974.9530,811
Oct 10, 2024950.05965.00945.75949.15949.1531,172
Oct 9, 2024944.90983.35941.00945.75945.7556,723
Oct 8, 2024925.05951.60925.05940.90940.9021,503
Oct 7, 2024948.05951.20917.75934.45934.4542,899
Oct 4, 2024938.80987.60922.20942.65942.65147,527
Oct 3, 2024965.05979.40931.80940.00940.0092,735
Oct 1, 2024980.05991.00969.00974.00974.0032,303
Sep 30, 2024969.90986.30961.00982.20982.2073,286
Sep 27, 2024995.101,002.95962.40969.95969.9565,231
Sep 26, 2024997.551,004.75983.30999.85999.8550,831
Sep 25, 2024995.101,003.80969.75997.55997.5564,236
Sep 24, 20241,014.851,028.00988.30995.10995.10108,229
Sep 23, 20241,014.951,023.401,001.151,014.051,014.0588,077
Sep 20, 20241,022.751,043.301,003.451,010.151,010.15109,281
Sep 19, 20241,077.351,086.001,007.201,015.601,015.60207,642
Sep 18, 20241,052.251,095.651,052.151,076.001,076.00200,599
Sep 17, 20241,064.101,077.601,016.251,052.251,052.25282,123
Sep 16, 20241,154.101,191.351,052.101,061.801,061.80312,397
Sep 13, 20241,122.651,201.451,092.101,135.651,135.65562,581
Sep 12, 20241,129.701,132.951,088.451,109.001,109.00230,272
Sep 11, 20241,049.451,134.351,043.001,108.451,108.45335,116
Sep 10, 20241,086.901,086.901,043.651,049.301,049.30108,749
Sep 9, 20241,010.051,100.001,007.501,078.901,078.90219,270
Sep 6, 20241,038.151,056.001,016.851,025.551,025.55114,800
Sep 5, 20241,057.651,109.901,015.551,037.801,037.80338,115
Sep 4, 2024962.451,088.05960.001,052.901,052.90465,333
Sep 3, 2024974.801,013.00950.751,002.901,002.90235,201
Sep 2, 2024982.35994.70967.80974.80974.8079,375
Aug 30, 2024949.35995.00937.00976.15976.15263,593
Aug 29, 2024902.60972.90896.75947.15947.15448,187
Aug 28, 2024895.35927.00881.35902.10902.10305,658
Aug 26, 2024867.00885.00851.55878.00878.0067,234
Aug 23, 2024867.20876.45839.30866.20866.20115,205
Aug 22, 2024885.95886.95861.15867.20867.209,025,661
Aug 21, 2024830.00909.00827.65893.45893.4514,530,800
Aug 20, 2024825.00825.15809.20810.55810.5522,512
Aug 19, 2024825.00829.60819.10822.55822.5511,178
Aug 16, 2024839.35839.35821.30823.80823.8078,558
Aug 14, 2024813.90834.50797.05831.15831.1593,133
Aug 13, 2024837.15843.25801.20803.40803.40103,356
Aug 12, 2024815.10847.20814.80836.10836.10185,910
Aug 9, 2024807.05836.00807.05823.20823.2089,871
Aug 8, 2024809.85821.00800.15803.50803.5067,797
Aug 7, 2024794.00818.50793.30809.90809.9098,049
Aug 6, 2024782.10806.45782.10790.95790.9561,458
Aug 5, 2024793.70793.70768.80774.55774.5562,539
Aug 2, 2024791.70823.00791.70809.95809.95119,713
Aug 1, 2024810.00826.05801.25809.55809.55221,918
Jul 31, 2024784.90811.40780.00805.85805.85153,699
Jul 30, 2024781.60788.05775.00779.35779.3534,851,120
Jul 29, 2024802.95806.90790.90794.20794.2023,851
Jul 26, 2024794.95802.55787.05793.35793.3572,314
Jul 25, 2024762.60796.60762.60780.60780.6060,416
Jul 24, 2024760.05783.15759.80776.35776.3535,796
Jul 23, 2024793.00796.40741.00757.40757.40112,943
Jul 22, 2024775.00795.70765.55791.90791.9041,847
Jul 19, 2024785.25788.95773.05780.50780.5075,220
Jul 18, 2024801.05810.35785.60789.25789.2573,154
Jul 16, 2024807.40818.70795.50800.40800.4075,387
Jul 15, 2024810.90816.30797.60800.60800.6059,488
Jul 12, 2024809.25822.00795.60810.40810.4076,215
Jul 11, 2024804.65808.00795.00799.70799.7020,486
Jul 10, 2024794.75810.00771.00806.25806.2592,704
Jul 9, 2024795.05800.70788.55793.35793.3514,120
Jul 8, 2024805.80805.80782.50792.95792.9536,210
Jul 5, 2024807.25809.00790.50792.05792.0559,197
Jul 4, 2024798.60810.00795.00808.90808.9030,927
Jul 3, 2024797.95812.55792.80799.10799.1065,371
Jul 2, 2024795.45801.95783.25795.60795.6030,314
Jul 1, 2024789.65802.10780.55800.05800.0546,870
Jun 28, 2024787.65795.60779.65784.65784.6590,040
Jun 27, 2024796.15807.90781.50785.75785.75244,052
Jun 26, 2024796.70804.80790.00792.20792.2097,038
Jun 25, 2024770.00786.40766.45781.35781.3559,904
Jun 24, 2024782.00782.70762.70768.05768.0567,901
Jun 21, 2024794.90804.70778.45783.40783.40141,665
Jun 20, 2024803.00819.00790.05791.85791.851,444,065
Jun 19, 2024869.75884.00836.80841.65841.6571,657
Jun 18, 2024839.95902.50833.00863.90863.90120,136
Jun 14, 2024808.80847.50808.80831.80831.8082,497
Jun 13, 2024818.50835.00807.60832.50832.5034,861
Jun 12, 2024816.15820.00800.40816.05816.0537,798
Jun 11, 2024778.60818.95764.00808.10808.10103,440
Jun 10, 2024755.90773.20750.95763.95763.9570,579
Jun 7, 2024738.90752.80732.05746.60746.6027,374
Jun 6, 2024713.10745.00713.10738.15738.1519,157
Jun 5, 2024682.60720.00658.00711.75711.7526,269
Jun 4, 2024730.05730.50615.65669.20669.20125,311
Jun 3, 2024740.00751.70725.00729.50729.5057,291
May 31, 2024747.00747.00716.90722.15722.15122,483
May 30, 2024733.40748.70724.95745.75745.75129,080
May 29, 2024745.00750.70724.55735.85735.8515,438,690
May 28, 2024800.35802.50785.85788.60788.6014,435
May 27, 2024795.00810.35792.50798.30798.3023,644
May 24, 2024799.05806.45791.20794.25794.2524,415
May 23, 2024750.00813.95750.00798.35798.3591,541
May 22, 2024741.00747.15736.05744.90744.904,370
May 21, 2024740.05743.95732.60740.45740.4514,437
May 17, 2024740.05750.15731.95735.20735.207,803
May 16, 2024749.95753.55739.95743.30743.3013,458
May 15, 2024734.05745.00734.00737.25737.256,047
May 14, 2024739.45739.45722.00731.85731.8514,873
May 13, 2024725.40739.75715.00727.75727.7519,184
May 10, 2024755.75755.75736.00739.75739.7510,134
May 9, 2024752.95770.00752.45755.70755.7012,151
May 8, 2024777.60777.60753.00756.55756.5512,425
May 7, 2024774.50774.50752.05760.90760.90496,508
May 6, 2024811.20811.20766.40771.15771.1516,046
May 3, 2024807.80807.80791.30795.30795.3014,987
May 2, 2024795.00809.05795.00796.90796.9048,075
Apr 30, 2024814.95820.00791.20796.25796.2546,703
Apr 29, 2024794.50825.00763.80800.90800.9067,815
Apr 26, 2024795.00799.75779.15785.75785.7523,404
Apr 25, 2024777.45788.45772.25782.25782.2520,837
Apr 24, 2024776.90792.05767.60776.65776.6557,299
Apr 23, 2024774.85779.00762.85772.60772.6014,493
Apr 22, 2024780.80788.00765.75769.60769.6019,633
Apr 19, 2024742.35775.20731.95771.05771.0549,185
Apr 18, 2024762.35770.10748.55753.25753.2512,551
Apr 16, 2024739.90759.00724.20747.75747.7521,880
Apr 15, 2024748.75761.45722.15737.35737.3543,795
Apr 12, 2024768.50780.40760.55764.00764.0017,718
Apr 10, 2024766.00772.00758.65768.85768.8522,557
Apr 9, 2024768.30794.40760.60765.60765.6081,094
Apr 8, 2024774.85774.85759.50764.40764.4016,737
Apr 5, 2024769.15778.00759.20771.85771.8549,051
Apr 4, 2024734.35793.95734.35770.20770.20127,757
Apr 3, 2024722.00742.50718.00734.35734.3550,437
Apr 2, 2024747.95747.95721.00723.65723.65117,437
Apr 1, 2024657.45755.15652.70749.55749.55280,868
Mar 28, 2024648.45648.45623.85629.30629.3026,800
Mar 27, 2024635.95647.05624.90630.70630.7041,868
Mar 26, 2024640.70647.00625.05628.85628.8515,953
Mar 22, 2024635.30652.00635.30639.95639.958,478
Mar 21, 2024625.65644.95622.70642.10642.1029,433
Mar 20, 2024637.70637.70609.45613.35613.3510,218
Mar 19, 2024625.50639.80622.00625.60625.6010,625
Mar 18, 2024628.00645.10619.55624.40624.4034,688
Mar 15, 2024659.65659.65622.10627.20627.2024,876
Mar 14, 2024600.40650.00600.40646.90646.9027,653
Mar 13, 2024662.00663.10607.15612.65612.6573,287
Mar 12, 2024680.15680.20657.90661.65661.6533,561
Mar 11, 2024702.85704.20674.10678.65678.6519,997
Mar 7, 2024684.00708.30679.00703.25703.2523,222
Mar 6, 2024693.50696.65665.90675.70675.7037,477
Mar 5, 2024718.75719.40691.10693.25693.2595,798
Mar 4, 2024730.45733.50716.45720.30720.307,913
Mar 1, 2024697.40729.40694.00726.15726.1514,417
Feb 29, 2024699.90703.95683.05694.10694.1025,646
Feb 28, 2024729.95729.95698.05702.55702.5512,852
Feb 27, 2024711.70727.55708.75714.95714.9528,898
Feb 26, 2024710.40748.00710.40724.60724.6053,959
Feb 23, 2024730.90730.90697.20702.80702.8056,552
Feb 22, 2024729.90738.00711.65717.05717.0534,265
Feb 21, 2024743.70755.20723.60727.05727.0536,258
Feb 20, 2024748.10761.00741.35743.35743.3523,441
Feb 19, 2024764.00780.70743.90747.20747.2047,124
Feb 16, 2024796.85796.85763.20768.90768.9030,917
Feb 15, 2024791.80793.25780.00782.15782.1515,959
Feb 14, 2024776.60785.90764.15784.60784.607,864
Feb 13, 2024798.10801.70774.00776.75776.7516,448
Feb 12, 2024830.00844.75781.55786.85786.8535,546
Feb 9, 2024814.00835.00805.00826.35826.3536,668
Feb 8, 2024828.00832.70805.75808.95808.9524,233
Feb 7, 2024815.00845.00812.60821.65821.6525,500
Feb 6, 2024788.15814.00788.15806.05806.0514,330
Feb 5, 2024801.20821.20783.20790.15790.1518,659
Feb 2, 2024829.95840.00794.35800.80800.8041,302
Feb 1, 2024778.15824.95778.15819.30819.30109,662
Jan 31, 2024777.85797.85766.60784.95784.9525,283