NSE - Delayed Quote INR

PNB Housing Finance Limited (PNBHOUSING.NS)

Compare
878.20
+16.50
+(1.91%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025866.20887.00854.00878.20878.20581,299
Jan 30, 2025875.00882.55851.00861.70861.70804,099
Jan 29, 2025833.25876.30827.45871.15871.15536,749
Jan 28, 2025816.95862.00791.15843.05843.052,026,691
Jan 27, 2025860.00860.00776.20813.30813.302,477,977
Jan 24, 2025880.95884.65851.10863.40863.401,216,979
Jan 23, 2025906.70907.20875.60883.75883.751,248,016
Jan 22, 2025935.00935.00846.90911.45911.455,778,917
Jan 21, 2025923.40935.80890.40898.50898.50619,377
Jan 20, 2025910.85919.10894.80912.45912.45391,347
Jan 17, 2025894.00914.40882.50903.90903.90574,185
Jan 16, 2025856.70899.60856.60895.60895.60657,986
Jan 15, 2025836.00862.00832.85856.60856.60412,015
Jan 14, 2025823.00853.95817.50840.95840.95751,004
Jan 13, 2025855.30855.30797.00809.40809.401,655,083
Jan 10, 2025891.80892.25842.50855.30855.301,138,903
Jan 9, 2025875.95900.25870.10890.75890.75917,668
Jan 8, 2025890.00891.05860.00873.90873.90658,333
Jan 7, 2025897.00903.05880.00885.60885.60735,772
Jan 6, 2025920.00925.45878.20897.15897.151,283,268
Jan 3, 2025925.50939.80922.00926.65926.65647,982
Jan 2, 2025908.00933.85896.90924.80924.801,247,257
Jan 1, 2025879.00913.95873.30908.10908.101,010,878
Dec 31, 2024864.90882.25847.10877.70877.70872,609
Dec 30, 2024850.00880.95835.60869.70869.70887,509
Dec 27, 2024847.00872.95842.30851.00851.00834,404
Dec 26, 2024858.95866.00838.10850.40850.401,312,848
Dec 24, 2024850.60852.00828.10846.75846.75845,278
Dec 23, 2024872.75882.50838.00842.95842.95600,296
Dec 20, 2024873.00878.95843.20868.85868.851,401,273
Dec 19, 2024862.50885.65851.85872.10872.10723,286
Dec 18, 2024892.80892.80869.00873.00873.00542,529
Dec 17, 2024920.00921.60884.05889.40889.40750,809
Dec 16, 2024934.20939.55918.85921.75921.75429,931
Dec 13, 2024927.95934.85913.30934.10934.101,014,405
Dec 12, 2024939.90948.30918.50927.95927.951,514,984
Dec 11, 2024965.00972.50935.20939.90939.90987,570
Dec 10, 2024964.25972.00945.05964.50964.501,519,451
Dec 9, 2024967.80976.65948.85959.30959.30989,760
Dec 6, 2024945.00968.80932.85963.15963.151,498,697
Dec 5, 2024920.00948.70919.60943.10943.102,786,248
Dec 4, 2024899.00918.70896.00914.25914.251,975,955
Dec 3, 2024884.00896.85875.55884.95884.95666,578
Dec 2, 2024891.70891.70867.85884.00884.00754,299
Nov 29, 2024891.20893.70870.55891.70891.70757,819
Nov 28, 2024876.45895.75867.75883.40883.40941,561
Nov 27, 2024868.45888.00859.00876.45876.45955,793
Nov 26, 2024866.30872.60849.70859.55859.55993,400
Nov 25, 2024868.00878.30851.10866.30866.301,222,413
Nov 22, 2024866.00871.15829.50854.60854.602,908,364
Nov 21, 2024863.00870.00850.15866.05866.051,187,503
Nov 19, 2024875.00893.55854.35865.15865.152,334,072
Nov 18, 2024895.00895.00833.65871.15871.156,852,378
Nov 14, 2024935.00944.30894.95904.00904.002,880,521
Nov 13, 2024949.00952.85905.05924.65924.6531,406,738
Nov 12, 2024969.95993.55959.05983.15983.15596,629
Nov 11, 2024949.951,011.90939.60966.85966.852,507,372
Nov 8, 2024971.15974.15941.00947.20947.20462,043
Nov 7, 20241,003.001,025.20964.40970.30970.30749,268
Nov 6, 2024982.901,007.15975.10999.25999.25841,414
Nov 5, 2024950.35992.30945.00985.70985.70680,909
Nov 4, 2024965.00997.95945.00951.10951.101,391,827
Nov 1, 2024977.70978.75965.00968.15968.15113,717
Oct 31, 2024925.75977.50917.15967.05967.051,342,499
Oct 30, 2024922.60940.80915.10923.00923.00776,661
Oct 29, 2024910.25927.00893.75921.40921.401,272,225
Oct 28, 2024948.35958.30900.00903.60903.602,550,764
Oct 25, 2024972.001,034.95938.55947.75947.758,267,621
Oct 24, 2024937.95984.40925.00934.45934.451,588,254
Oct 23, 2024880.00967.15877.55947.65947.652,572,464
Oct 22, 2024919.60924.40866.35874.40874.40908,807
Oct 21, 2024941.10941.80913.25915.10915.10456,858
Oct 18, 2024934.00939.00895.10932.75932.75937,188
Oct 17, 2024959.45960.95930.05933.65933.65456,324
Oct 16, 2024981.00981.65953.00959.45959.45570,338
Oct 15, 2024994.201,011.80964.05981.85981.851,211,913
Oct 14, 2024975.701,014.40967.85989.50989.501,407,379
Oct 11, 2024952.90983.00943.90973.95973.95826,948
Oct 10, 2024954.50965.50944.60950.25950.251,025,744
Oct 9, 2024946.00983.00940.45946.05946.052,405,110
Oct 8, 2024939.95955.90933.55939.10939.101,665,970
Oct 7, 2024954.20954.20916.75934.85934.851,308,491
Oct 4, 2024942.35987.25922.40944.85944.853,162,488
Oct 3, 2024970.00979.55930.20938.75938.751,188,935
Oct 1, 2024982.95992.00969.00971.80971.80569,834
Sep 30, 2024965.00987.00960.00982.95982.95848,258
Sep 27, 2024996.001,002.65963.00971.95971.95766,359
Sep 26, 2024997.501,005.85981.70997.80997.80868,476
Sep 25, 2024995.551,003.80969.30997.75997.751,266,169
Sep 24, 20241,015.951,028.00986.40995.70995.701,638,793
Sep 23, 20241,008.701,023.651,000.951,013.351,013.351,249,228
Sep 20, 20241,020.401,044.001,003.651,008.701,008.701,483,490
Sep 19, 20241,079.901,086.601,006.401,015.301,015.303,278,652
Sep 18, 20241,050.001,095.401,050.001,075.101,075.102,903,999
Sep 17, 20241,067.501,077.701,015.551,049.951,049.956,407,231
Sep 16, 20241,148.001,191.951,051.001,061.501,061.507,747,278
Sep 13, 20241,117.901,202.201,092.301,137.051,137.058,879,251
Sep 12, 20241,125.001,132.651,087.701,109.001,109.003,065,049
Sep 11, 20241,051.301,133.951,041.451,108.351,108.357,413,704
Sep 10, 20241,082.501,084.951,044.001,050.901,050.901,410,554
Sep 9, 20241,012.001,100.001,007.601,078.201,078.203,689,655
Sep 6, 20241,040.001,053.851,017.051,023.401,023.402,420,544
Sep 5, 20241,055.501,109.701,015.351,038.101,038.105,785,079
Sep 4, 2024972.351,088.70959.751,052.851,052.857,807,837
Sep 3, 2024974.701,014.00951.001,002.801,002.803,798,587
Sep 2, 2024985.00994.85968.10974.70974.702,176,780
Aug 30, 2024947.00995.00936.75977.45977.454,981,438
Aug 29, 2024906.65972.60896.70946.90946.9010,183,222
Aug 28, 2024883.80927.00882.45902.50902.505,961,776
Aug 27, 2024882.90889.30870.65880.75880.75972,324
Aug 26, 2024866.95885.25850.85878.10878.101,811,960
Aug 23, 2024865.20879.00838.60866.60866.602,321,002
Aug 22, 2024884.85886.75861.65867.15867.156,575,199
Aug 21, 2024827.00909.00826.00892.85892.8515,244,806
Aug 20, 2024826.00826.95809.00810.90810.90945,890
Aug 19, 2024831.90832.00819.15822.40822.40374,968
Aug 16, 2024835.00838.90821.70824.60824.60721,549
Aug 14, 2024809.90835.00798.00830.40830.401,683,061
Aug 13, 2024838.00844.05801.25803.60803.601,054,794
Aug 12, 2024821.00847.10815.65836.10836.102,246,162
Aug 9, 2024811.80836.30810.80821.00821.002,041,897
Aug 8, 2024809.00821.00800.40804.20804.20781,450
Aug 7, 2024804.00819.45793.40809.35809.351,473,418
Aug 6, 2024783.00806.40783.00790.85790.851,963,673
Aug 5, 2024792.00792.05768.05774.90774.901,893,441
Aug 2, 2024801.00822.85792.15810.55810.551,802,886
Aug 1, 2024809.75826.00800.90809.55809.553,258,960
Jul 31, 2024782.00812.00779.50805.50805.504,904,880
Jul 30, 2024781.00788.40778.65779.95779.955,745,630
Jul 29, 2024799.90807.00790.70794.90794.90763,203
Jul 26, 2024790.00803.00786.90793.85793.851,956,104
Jul 25, 2024770.00796.00763.25781.25781.251,600,605
Jul 24, 2024765.00783.60759.80775.95775.95900,083
Jul 23, 2024797.90797.90741.25757.40757.401,625,765
Jul 22, 2024780.80795.85765.20791.90791.90900,314
Jul 19, 2024788.00788.00773.00780.80780.80949,241
Jul 18, 2024805.70811.00785.20789.20789.20875,229
Jul 16, 2024803.75819.00795.00799.30799.301,090,356
Jul 15, 2024812.00815.45797.00800.60800.60492,816
Jul 12, 2024803.75822.50795.55809.85809.851,551,313
Jul 11, 2024807.10808.80795.05799.75799.75502,251
Jul 10, 2024797.45810.50770.45807.15807.151,256,303
Jul 9, 2024798.80798.80788.25793.30793.30694,287
Jul 8, 2024802.65803.00782.60793.10793.101,820,880
Jul 5, 2024808.80809.90791.10792.60792.60719,773
Jul 4, 2024800.80809.90795.05808.85808.851,173,590
Jul 3, 2024795.90812.75791.05800.55800.551,548,839
Jul 2, 2024800.00802.25783.20796.40796.40858,738
Jul 1, 2024786.00802.50780.50800.25800.251,137,549
Jun 28, 2024792.80795.85780.00784.80784.801,614,230
Jun 27, 2024793.05808.05781.00785.40785.402,196,879
Jun 26, 2024795.55804.30790.00791.85791.853,147,347
Jun 25, 2024771.00786.70766.10781.60781.602,236,343
Jun 24, 2024782.50782.85762.45768.40768.402,021,911
Jun 21, 2024794.00805.00779.20783.50783.502,316,684
Jun 20, 2024803.00813.35785.00791.80791.8023,656,623
Jun 19, 2024868.80884.35836.00840.00840.002,813,886
Jun 18, 2024837.40903.25832.95864.80864.804,434,697
Jun 14, 2024832.30847.85815.00832.95832.951,181,295
Jun 13, 2024820.00835.70806.40832.30832.301,187,144
Jun 12, 2024813.00820.00800.10816.75816.751,826,236
Jun 11, 2024773.00818.55764.10808.15808.154,061,676
Jun 10, 2024751.90774.00751.50764.10764.101,221,449
Jun 7, 2024738.00752.80732.65746.50746.501,026,471
Jun 6, 2024716.00745.00716.00739.40739.401,042,484
Jun 5, 2024679.00720.05657.25713.10713.101,110,813
Jun 4, 2024731.45734.45616.60671.95671.951,908,944
Jun 3, 2024749.95752.00724.05729.15729.152,226,627
May 31, 2024745.00746.10717.00722.90722.901,560,869
May 30, 2024730.00748.70726.25745.40745.401,526,371
May 29, 2024744.00750.90724.00735.75735.7512,935,289
May 28, 2024802.50802.50786.00787.80787.80247,495
May 27, 2024800.00809.80792.85798.85798.85549,820
May 24, 2024800.00807.00790.50796.45796.45494,828
May 23, 2024750.60814.00750.60798.65798.652,819,220
May 22, 2024742.00747.50735.00745.35745.35173,703
May 21, 2024747.50747.50733.35740.55740.55163,701
May 17, 2024743.70751.00732.05735.30735.30218,433
May 16, 2024739.90754.00739.10743.70743.70182,211
May 15, 2024735.90745.75733.35736.75736.75175,604
May 14, 2024729.95738.00722.25732.30732.30293,075
May 13, 2024738.70741.65714.10727.75727.75177,297
May 10, 2024755.95757.25735.55739.60739.60236,202
May 9, 2024758.40770.20752.65755.95755.95318,423
May 8, 2024759.05765.60753.10756.90756.90193,859
May 7, 2024775.00775.05752.00759.80759.80290,437
May 6, 2024803.80803.80770.50773.55773.55252,926
May 3, 2024803.00804.50792.00796.30796.30289,089
May 2, 2024795.80809.00795.00797.00797.00405,071
Apr 30, 2024814.60819.90791.10795.80795.801,320,902
Apr 29, 2024786.80825.90764.50802.60802.601,307,053
Apr 26, 2024795.00799.50779.00784.75784.75627,548
Apr 25, 2024778.30788.00772.60783.25783.25337,406
Apr 24, 2024779.00792.50767.00776.65776.65780,118
Apr 23, 2024773.50778.90761.70772.10772.10330,858
Apr 22, 2024779.70788.00765.80769.90769.90347,520
Apr 19, 2024745.90776.00732.50771.85771.85634,039
Apr 18, 2024755.00771.00748.05752.10752.10316,502
Apr 16, 2024737.05759.60735.00748.45748.45283,274
Apr 15, 2024753.00761.80723.00738.15738.15465,969
Apr 12, 2024766.10780.45760.20762.85762.85440,294
Apr 10, 2024765.10772.35758.90769.00769.00268,151
Apr 9, 2024766.80794.60760.55764.50764.501,116,656
Apr 8, 2024773.90774.00759.00763.90763.90543,094
Apr 5, 2024767.90778.25758.30772.30772.30740,149
Apr 4, 2024735.00794.00735.00769.65769.654,485,487
Apr 3, 2024720.00743.00717.65735.00735.001,229,166
Apr 2, 2024745.20747.85721.00724.05724.052,358,853
Apr 1, 2024651.00755.80651.00749.30749.309,716,605
Mar 28, 2024633.55639.30625.45629.85629.85271,310
Mar 27, 2024631.00645.90624.45630.35630.35619,023
Mar 26, 2024640.00647.70625.00628.60628.60322,057
Mar 22, 2024639.50653.50635.30640.15640.15318,661
Mar 21, 2024623.00645.40623.00642.50642.50355,268
Mar 20, 2024626.80634.00610.00613.25613.25513,138
Mar 19, 2024624.85640.85621.30626.80626.80386,363
Mar 18, 2024627.80644.70620.00624.70624.70431,101
Mar 15, 2024646.70648.45621.30627.20627.20381,903
Mar 14, 2024610.00651.95607.65646.70646.70439,848
Mar 13, 2024663.00664.50604.00611.85611.85431,935
Mar 12, 2024681.85681.85658.00661.10661.10372,296
Mar 11, 2024702.05704.70674.00678.05678.05260,725
Mar 7, 2024679.00708.00679.00702.80702.80905,055
Mar 6, 2024694.90696.95665.15676.15676.15473,863
Mar 5, 2024715.00719.90690.90693.15693.15855,259
Mar 4, 2024735.80735.80716.50719.85719.85279,683
Mar 1, 2024700.00729.80693.35725.45725.45645,012
Feb 29, 2024700.85704.95683.20694.25694.25469,003
Feb 28, 2024718.90721.50698.00701.75701.75306,449
Feb 27, 2024723.95728.70709.00715.10715.10332,979
Feb 26, 2024712.40748.10710.00723.95723.951,511,972
Feb 23, 2024722.80729.85697.40702.75702.75762,342
Feb 22, 2024730.10738.85712.00716.75716.75399,739
Feb 21, 2024745.20755.00722.00726.75726.75405,819
Feb 20, 2024749.85761.40741.00742.70742.70383,116
Feb 19, 2024760.60781.75743.35747.20747.20621,984
Feb 16, 2024788.00791.00763.80768.80768.80546,443
Feb 15, 2024787.80793.80778.70781.85781.85221,032
Feb 14, 2024773.00787.35766.00783.95783.95235,047
Feb 13, 2024800.00801.40774.00777.70777.70460,021
Feb 12, 2024829.80844.40782.10787.35787.35606,281
Feb 9, 2024814.50835.00804.65825.85825.85548,583
Feb 8, 2024828.00832.95805.05808.55808.55388,707
Feb 7, 2024817.90845.60811.05821.30821.30915,164
Feb 6, 2024799.65814.00796.00806.55806.55287,970
Feb 5, 2024806.50821.70785.00791.70791.70418,736
Feb 2, 2024829.00839.90792.00800.90800.90987,425
Feb 1, 2024785.95825.80783.75820.10820.101,437,043
Jan 31, 2024770.00797.80766.85784.60784.601,114,473

Related Tickers

CANFINHOME.NS Can Fin Homes Limited
667.70
+2.14%
 
APTUS.NS Aptus Value Housing Finance India Limited
303.00
+2.05%
 
LICHSGFIN.NS LIC Housing Finance Limited
598.10
+2.35%
 
AADHARHFC.NS AADHAR HOUSING FINANCE L
398.50
+2.87%
 
GICHSGFIN.NS GIC Housing Finance Limited
186.58
+1.89%
 
HOMEFIRST.NS Home First Finance Company India Limited
995.95
+5.38%
 
SAMMAANCAP.NS Sammaan Capital Limited
140.70
-0.12%
 
INDIASHLTR.NS India Shelter Finance Corporation Limited
661.30
+2.27%
 
BAJAJHFL.NS BAJAJ HOUSING FINANCE LTD
116.41
+1.42%
 
REPCOHOME.NS Repco Home Finance Limited
393.20
0.00%