BSE - Delayed Quote INR

PNB Housing Finance Limited (PNBHOUSING.BO)

Compare
901.75 -45.10 (-4.76%)
At close: 3:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 958.65 958.65 899.85 901.75 901.75 202,174
Oct 25, 2024 975.00 1,035.00 939.95 946.85 946.85 348,843
Oct 24, 2024 937.35 984.00 926.50 933.25 933.25 97,730
Oct 23, 2024 875.65 965.20 875.65 948.20 948.20 87,546
Oct 22, 2024 915.35 924.00 866.60 874.05 874.05 46,738
Oct 21, 2024 933.25 941.10 913.00 915.30 915.30 24,375
Oct 18, 2024 938.00 939.40 896.85 933.20 933.20 32,622
Oct 17, 2024 959.30 960.90 931.10 933.55 933.55 11,453
Oct 16, 2024 987.95 987.95 954.00 959.30 959.30 24,025
Oct 15, 2024 994.75 1,011.00 964.75 981.70 981.70 58,645
Oct 14, 2024 991.95 1,013.20 968.00 990.50 990.50 57,337
Oct 11, 2024 950.05 983.45 944.25 974.95 974.95 30,811
Oct 10, 2024 950.05 965.00 945.75 949.15 949.15 31,172
Oct 9, 2024 944.90 983.35 941.00 945.75 945.75 56,723
Oct 8, 2024 925.05 951.60 925.05 940.90 940.90 21,503
Oct 7, 2024 948.05 951.20 917.75 934.45 934.45 42,899
Oct 4, 2024 938.80 987.60 922.20 942.65 942.65 147,527
Oct 3, 2024 965.05 979.40 931.80 940.00 940.00 92,735
Oct 1, 2024 980.05 991.00 969.00 974.00 974.00 32,303
Sep 30, 2024 969.90 986.30 961.00 982.20 982.20 73,286
Sep 27, 2024 995.10 1,002.95 962.40 969.95 969.95 65,231
Sep 26, 2024 997.55 1,004.75 983.30 999.85 999.85 50,831
Sep 25, 2024 995.10 1,003.80 969.75 997.55 997.55 64,236
Sep 24, 2024 1,014.85 1,028.00 988.30 995.10 995.10 108,229
Sep 23, 2024 1,014.95 1,023.40 1,001.15 1,014.05 1,014.05 88,077
Sep 20, 2024 1,022.75 1,043.30 1,003.45 1,010.15 1,010.15 109,281
Sep 19, 2024 1,077.35 1,086.00 1,007.20 1,015.60 1,015.60 207,642
Sep 18, 2024 1,052.25 1,095.65 1,052.15 1,076.00 1,076.00 200,599
Sep 17, 2024 1,064.10 1,077.60 1,016.25 1,052.25 1,052.25 282,123
Sep 16, 2024 1,154.10 1,191.35 1,052.10 1,061.80 1,061.80 312,397
Sep 13, 2024 1,122.65 1,201.45 1,092.10 1,135.65 1,135.65 562,581
Sep 12, 2024 1,129.70 1,132.95 1,088.45 1,109.00 1,109.00 230,272
Sep 11, 2024 1,049.45 1,134.35 1,043.00 1,108.45 1,108.45 335,116
Sep 10, 2024 1,086.90 1,086.90 1,043.65 1,049.30 1,049.30 108,749
Sep 9, 2024 1,010.05 1,100.00 1,007.50 1,078.90 1,078.90 219,270
Sep 6, 2024 1,038.15 1,056.00 1,016.85 1,025.55 1,025.55 114,800
Sep 5, 2024 1,057.65 1,109.90 1,015.55 1,037.80 1,037.80 338,115
Sep 4, 2024 962.45 1,088.05 960.00 1,052.90 1,052.90 465,333
Sep 3, 2024 974.80 1,013.00 950.75 1,002.90 1,002.90 235,201
Sep 2, 2024 982.35 994.70 967.80 974.80 974.80 79,375
Aug 30, 2024 949.35 995.00 937.00 976.15 976.15 263,593
Aug 29, 2024 902.60 972.90 896.75 947.15 947.15 448,187
Aug 28, 2024 895.35 927.00 881.35 902.10 902.10 305,658
Aug 26, 2024 867.00 885.00 851.55 878.00 878.00 67,234
Aug 23, 2024 867.20 876.45 839.30 866.20 866.20 115,205
Aug 22, 2024 885.95 886.95 861.15 867.20 867.20 9,025,661
Aug 21, 2024 830.00 909.00 827.65 893.45 893.45 14,530,800
Aug 20, 2024 825.00 825.15 809.20 810.55 810.55 22,512
Aug 19, 2024 825.00 829.60 819.10 822.55 822.55 11,178
Aug 16, 2024 839.35 839.35 821.30 823.80 823.80 78,558
Aug 14, 2024 813.90 834.50 797.05 831.15 831.15 93,133
Aug 13, 2024 837.15 843.25 801.20 803.40 803.40 103,356
Aug 12, 2024 815.10 847.20 814.80 836.10 836.10 185,910
Aug 9, 2024 807.05 836.00 807.05 823.20 823.20 89,871
Aug 8, 2024 809.85 821.00 800.15 803.50 803.50 67,797
Aug 7, 2024 794.00 818.50 793.30 809.90 809.90 98,049
Aug 6, 2024 782.10 806.45 782.10 790.95 790.95 61,458
Aug 5, 2024 793.70 793.70 768.80 774.55 774.55 62,539
Aug 2, 2024 791.70 823.00 791.70 809.95 809.95 119,713
Aug 1, 2024 810.00 826.05 801.25 809.55 809.55 221,918
Jul 31, 2024 784.90 811.40 780.00 805.85 805.85 153,699
Jul 30, 2024 781.60 788.05 775.00 779.35 779.35 34,851,120
Jul 29, 2024 802.95 806.90 790.90 794.20 794.20 23,851
Jul 26, 2024 794.95 802.55 787.05 793.35 793.35 72,314
Jul 25, 2024 762.60 796.60 762.60 780.60 780.60 60,416
Jul 24, 2024 760.05 783.15 759.80 776.35 776.35 35,796
Jul 23, 2024 793.00 796.40 741.00 757.40 757.40 112,943
Jul 22, 2024 775.00 795.70 765.55 791.90 791.90 41,847
Jul 19, 2024 785.25 788.95 773.05 780.50 780.50 75,220
Jul 18, 2024 801.05 810.35 785.60 789.25 789.25 73,154
Jul 16, 2024 807.40 818.70 795.50 800.40 800.40 75,387
Jul 15, 2024 810.90 816.30 797.60 800.60 800.60 59,488
Jul 12, 2024 809.25 822.00 795.60 810.40 810.40 76,215
Jul 11, 2024 804.65 808.00 795.00 799.70 799.70 20,486
Jul 10, 2024 794.75 810.00 771.00 806.25 806.25 92,704
Jul 9, 2024 795.05 800.70 788.55 793.35 793.35 14,120
Jul 8, 2024 805.80 805.80 782.50 792.95 792.95 36,210
Jul 5, 2024 807.25 809.00 790.50 792.05 792.05 59,197
Jul 4, 2024 798.60 810.00 795.00 808.90 808.90 30,927
Jul 3, 2024 797.95 812.55 792.80 799.10 799.10 65,371
Jul 2, 2024 795.45 801.95 783.25 795.60 795.60 30,314
Jul 1, 2024 789.65 802.10 780.55 800.05 800.05 46,870
Jun 28, 2024 787.65 795.60 779.65 784.65 784.65 90,040
Jun 27, 2024 796.15 807.90 781.50 785.75 785.75 244,052
Jun 26, 2024 796.70 804.80 790.00 792.20 792.20 97,038
Jun 25, 2024 770.00 786.40 766.45 781.35 781.35 59,904
Jun 24, 2024 782.00 782.70 762.70 768.05 768.05 67,901
Jun 21, 2024 794.90 804.70 778.45 783.40 783.40 141,665
Jun 20, 2024 803.00 819.00 790.05 791.85 791.85 1,444,065
Jun 19, 2024 869.75 884.00 836.80 841.65 841.65 71,657
Jun 18, 2024 839.95 902.50 833.00 863.90 863.90 120,136
Jun 14, 2024 808.80 847.50 808.80 831.80 831.80 82,497
Jun 13, 2024 818.50 835.00 807.60 832.50 832.50 34,861
Jun 12, 2024 816.15 820.00 800.40 816.05 816.05 37,798
Jun 11, 2024 778.60 818.95 764.00 808.10 808.10 103,440
Jun 10, 2024 755.90 773.20 750.95 763.95 763.95 70,579
Jun 7, 2024 738.90 752.80 732.05 746.60 746.60 27,374
Jun 6, 2024 713.10 745.00 713.10 738.15 738.15 19,157
Jun 5, 2024 682.60 720.00 658.00 711.75 711.75 26,269
Jun 4, 2024 730.05 730.50 615.65 669.20 669.20 125,311
Jun 3, 2024 740.00 751.70 725.00 729.50 729.50 57,291
May 31, 2024 747.00 747.00 716.90 722.15 722.15 122,483
May 30, 2024 733.40 748.70 724.95 745.75 745.75 129,080
May 29, 2024 745.00 750.70 724.55 735.85 735.85 15,438,690
May 28, 2024 800.35 802.50 785.85 788.60 788.60 14,435
May 27, 2024 795.00 810.35 792.50 798.30 798.30 23,644
May 24, 2024 799.05 806.45 791.20 794.25 794.25 24,415
May 23, 2024 750.00 813.95 750.00 798.35 798.35 91,541
May 22, 2024 741.00 747.15 736.05 744.90 744.90 4,370
May 21, 2024 740.05 743.95 732.60 740.45 740.45 14,437
May 17, 2024 740.05 750.15 731.95 735.20 735.20 7,803
May 16, 2024 749.95 753.55 739.95 743.30 743.30 13,458
May 15, 2024 734.05 745.00 734.00 737.25 737.25 6,047
May 14, 2024 739.45 739.45 722.00 731.85 731.85 14,873
May 13, 2024 725.40 739.75 715.00 727.75 727.75 19,184
May 10, 2024 755.75 755.75 736.00 739.75 739.75 10,134
May 9, 2024 752.95 770.00 752.45 755.70 755.70 12,151
May 8, 2024 777.60 777.60 753.00 756.55 756.55 12,425
May 7, 2024 774.50 774.50 752.05 760.90 760.90 496,508
May 6, 2024 811.20 811.20 766.40 771.15 771.15 16,046
May 3, 2024 807.80 807.80 791.30 795.30 795.30 14,987
May 2, 2024 795.00 809.05 795.00 796.90 796.90 48,075
Apr 30, 2024 814.95 820.00 791.20 796.25 796.25 46,703
Apr 29, 2024 794.50 825.00 763.80 800.90 800.90 67,815
Apr 26, 2024 795.00 799.75 779.15 785.75 785.75 23,404
Apr 25, 2024 777.45 788.45 772.25 782.25 782.25 20,837
Apr 24, 2024 776.90 792.05 767.60 776.65 776.65 57,299
Apr 23, 2024 774.85 779.00 762.85 772.60 772.60 14,493
Apr 22, 2024 780.80 788.00 765.75 769.60 769.60 19,633
Apr 19, 2024 742.35 775.20 731.95 771.05 771.05 49,185
Apr 18, 2024 762.35 770.10 748.55 753.25 753.25 12,551
Apr 16, 2024 739.90 759.00 724.20 747.75 747.75 21,880
Apr 15, 2024 748.75 761.45 722.15 737.35 737.35 43,795
Apr 12, 2024 768.50 780.40 760.55 764.00 764.00 17,718
Apr 10, 2024 766.00 772.00 758.65 768.85 768.85 22,557
Apr 9, 2024 768.30 794.40 760.60 765.60 765.60 81,094
Apr 8, 2024 774.85 774.85 759.50 764.40 764.40 16,737
Apr 5, 2024 769.15 778.00 759.20 771.85 771.85 49,051
Apr 4, 2024 734.35 793.95 734.35 770.20 770.20 127,757
Apr 3, 2024 722.00 742.50 718.00 734.35 734.35 50,437
Apr 2, 2024 747.95 747.95 721.00 723.65 723.65 117,437
Apr 1, 2024 657.45 755.15 652.70 749.55 749.55 280,868
Mar 28, 2024 648.45 648.45 623.85 629.30 629.30 26,800
Mar 27, 2024 635.95 647.05 624.90 630.70 630.70 41,868
Mar 26, 2024 640.70 647.00 625.05 628.85 628.85 15,953
Mar 22, 2024 635.30 652.00 635.30 639.95 639.95 8,478
Mar 21, 2024 625.65 644.95 622.70 642.10 642.10 29,433
Mar 20, 2024 637.70 637.70 609.45 613.35 613.35 10,218
Mar 19, 2024 625.50 639.80 622.00 625.60 625.60 10,625
Mar 18, 2024 628.00 645.10 619.55 624.40 624.40 34,688
Mar 15, 2024 659.65 659.65 622.10 627.20 627.20 24,876
Mar 14, 2024 600.40 650.00 600.40 646.90 646.90 27,653
Mar 13, 2024 662.00 663.10 607.15 612.65 612.65 73,287
Mar 12, 2024 680.15 680.20 657.90 661.65 661.65 33,561
Mar 11, 2024 702.85 704.20 674.10 678.65 678.65 19,997
Mar 7, 2024 684.00 708.30 679.00 703.25 703.25 23,222
Mar 6, 2024 693.50 696.65 665.90 675.70 675.70 37,477
Mar 5, 2024 718.75 719.40 691.10 693.25 693.25 95,798
Mar 4, 2024 730.45 733.50 716.45 720.30 720.30 7,913
Mar 1, 2024 697.40 729.40 694.00 726.15 726.15 14,417
Feb 29, 2024 699.90 703.95 683.05 694.10 694.10 25,646
Feb 28, 2024 729.95 729.95 698.05 702.55 702.55 12,852
Feb 27, 2024 711.70 727.55 708.75 714.95 714.95 28,898
Feb 26, 2024 710.40 748.00 710.40 724.60 724.60 53,959
Feb 23, 2024 730.90 730.90 697.20 702.80 702.80 56,552
Feb 22, 2024 729.90 738.00 711.65 717.05 717.05 34,265
Feb 21, 2024 743.70 755.20 723.60 727.05 727.05 36,258
Feb 20, 2024 748.10 761.00 741.35 743.35 743.35 23,441
Feb 19, 2024 764.00 780.70 743.90 747.20 747.20 47,124
Feb 16, 2024 796.85 796.85 763.20 768.90 768.90 30,917
Feb 15, 2024 791.80 793.25 780.00 782.15 782.15 15,959
Feb 14, 2024 776.60 785.90 764.15 784.60 784.60 7,864
Feb 13, 2024 798.10 801.70 774.00 776.75 776.75 16,448
Feb 12, 2024 830.00 844.75 781.55 786.85 786.85 35,546
Feb 9, 2024 814.00 835.00 805.00 826.35 826.35 36,668
Feb 8, 2024 828.00 832.70 805.75 808.95 808.95 24,233
Feb 7, 2024 815.00 845.00 812.60 821.65 821.65 25,500
Feb 6, 2024 788.15 814.00 788.15 806.05 806.05 14,330
Feb 5, 2024 801.20 821.20 783.20 790.15 790.15 18,659
Feb 2, 2024 829.95 840.00 794.35 800.80 800.80 41,302
Feb 1, 2024 778.15 824.95 778.15 819.30 819.30 109,662
Jan 31, 2024 777.85 797.85 766.60 784.95 784.95 25,283
Jan 30, 2024 801.85 801.85 757.85 763.00 763.00 46,318
Jan 29, 2024 827.85 834.00 784.40 793.05 793.05 41,682
Jan 25, 2024 832.10 913.95 806.05 819.00 819.00 25,912,960
Jan 24, 2024 860.80 862.40 841.10 858.30 858.30 29,544
Jan 23, 2024 882.15 906.80 850.35 864.35 864.35 43,414
Jan 19, 2024 863.65 887.70 849.00 876.50 876.50 49,964
Jan 17, 2024 844.90 859.05 824.10 827.90 827.90 56,115
Jan 16, 2024 795.85 893.35 789.85 848.35 848.35 231,471
Jan 15, 2024 803.95 807.90 787.20 798.80 798.80 17,342
Jan 12, 2024 780.85 807.25 778.35 799.75 799.75 9,939
Jan 11, 2024 786.65 797.90 773.30 778.35 778.35 5,710
Jan 10, 2024 789.80 792.75 775.95 782.05 782.05 8,140
Jan 9, 2024 793.00 795.85 786.00 787.15 787.15 2,849
Jan 8, 2024 800.65 803.45 786.70 788.40 788.40 6,231
Jan 5, 2024 801.05 806.00 788.00 800.50 800.50 15,507
Jan 4, 2024 787.30 798.30 787.30 797.05 797.05 5,663
Jan 3, 2024 785.00 805.00 783.15 787.75 787.75 31,506
Jan 2, 2024 786.75 792.40 776.80 779.05 779.05 7,188
Jan 1, 2024 786.00 794.60 781.55 784.70 784.70 11,337
Dec 29, 2023 779.00 785.25 774.95 780.90 780.90 5,475
Dec 28, 2023 786.00 790.90 772.60 777.35 777.35 16,830
Dec 27, 2023 787.05 794.65 782.10 786.20 786.20 7,216
Dec 26, 2023 788.65 788.90 769.60 784.60 784.60 3,603
Dec 22, 2023 774.20 786.40 770.00 773.25 773.25 14,124
Dec 21, 2023 775.00 789.70 766.55 771.40 771.40 13,570
Dec 20, 2023 810.15 820.75 769.35 778.70 778.70 42,185
Dec 19, 2023 813.50 833.00 803.45 808.55 808.55 32,294
Dec 18, 2023 814.65 818.55 793.90 813.50 813.50 11,417
Dec 15, 2023 797.95 814.20 780.75 800.15 800.15 28,129
Dec 14, 2023 796.80 797.75 780.00 784.35 784.35 11,321
Dec 13, 2023 775.05 794.35 775.05 790.10 790.10 5,850
Dec 12, 2023 786.30 795.50 774.00 775.75 775.75 11,344
Dec 11, 2023 786.35 802.05 784.10 786.30 786.30 16,270
Dec 8, 2023 799.95 823.05 749.35 782.40 782.40 24,756
Dec 7, 2023 782.05 805.10 780.05 791.50 791.50 19,405
Dec 6, 2023 806.75 806.75 779.75 784.55 784.55 10,967
Dec 5, 2023 808.95 808.95 792.05 794.90 794.90 10,436
Dec 4, 2023 783.05 810.55 783.05 796.10 796.10 7,800
Dec 1, 2023 787.45 790.00 776.95 779.10 779.10 22,314
Nov 30, 2023 799.05 818.55 769.40 773.65 773.65 23,167
Nov 29, 2023 795.00 805.55 783.00 798.45 798.45 18,306
Nov 28, 2023 785.60 793.20 779.60 781.35 781.35 13,848
Nov 24, 2023 790.75 803.20 781.40 784.30 784.30 8,974
Nov 23, 2023 817.95 817.95 793.15 796.75 796.75 14,559
Nov 22, 2023 805.20 824.35 803.55 809.35 809.35 16,411
Nov 21, 2023 820.00 821.40 805.60 809.35 809.35 13,908
Nov 20, 2023 805.95 824.55 802.70 819.10 819.10 19,363
Nov 17, 2023 776.25 815.00 776.25 807.10 807.10 21,990
Nov 16, 2023 795.00 799.85 770.70 775.35 775.35 15,347
Nov 15, 2023 779.95 803.30 775.25 789.85 789.85 20,013
Nov 13, 2023 747.00 778.00 743.00 775.25 775.25 33,892
Nov 10, 2023 745.00 751.30 737.00 743.35 743.35 7,913
Nov 9, 2023 749.85 754.00 736.00 745.65 745.65 11,513
Nov 8, 2023 754.00 754.00 731.25 735.15 735.15 16,536
Nov 7, 2023 740.65 746.10 730.50 733.70 733.70 16,734
Nov 6, 2023 730.55 749.00 730.55 747.25 747.25 22,482
Nov 3, 2023 735.00 746.65 725.75 730.25 730.25 17,778
Nov 2, 2023 722.00 734.85 718.90 731.85 731.85 23,280
Nov 1, 2023 733.85 739.35 710.85 714.45 714.45 24,583
Oct 31, 2023 717.05 759.00 717.05 738.05 738.05 71,960
Oct 30, 2023 737.00 737.00 712.65 716.80 716.80 28,636