UK markets close in 53 minutes

Punjab National Bank (PNB.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
125.00+2.70 (+2.21%)
At close: 03:59PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024122.35126.20122.10125.00125.003,071,892
07 May 2024128.15128.15120.75122.30122.305,223,392
06 May 2024137.00137.00126.45127.10127.106,512,755
03 May 2024139.30139.30134.30135.80135.801,700,370
02 May 2024141.40142.35137.40138.00138.002,740,961
30 Apr 2024138.05142.90136.40141.10141.105,339,309
29 Apr 2024137.15138.80134.85137.25137.253,967,597
26 Apr 2024136.40138.05136.00136.45136.451,432,416
25 Apr 2024132.75136.95132.65135.85135.854,265,145
24 Apr 2024133.05133.70132.10133.05133.051,115,169
23 Apr 2024135.00135.00132.55132.80132.802,884,375
22 Apr 2024129.90133.75129.90133.10133.102,533,937
19 Apr 2024128.00129.35125.25128.25128.252,562,321
18 Apr 2024129.65132.40128.85129.55129.552,761,195
16 Apr 2024132.20132.50126.50128.20128.203,348,426
15 Apr 2024130.80135.35129.25132.85132.852,188,704
12 Apr 2024135.80138.30134.40134.75134.753,681,267
10 Apr 2024132.60136.90132.35136.30136.301,875,236
09 Apr 2024133.65134.75131.30132.45132.451,867,616
08 Apr 2024136.50136.80132.50132.95132.951,811,678
05 Apr 2024135.30137.50134.25136.50136.503,227,445
04 Apr 2024137.00137.25134.05135.10135.105,404,599
03 Apr 2024126.70136.60125.60135.20135.205,713,406
02 Apr 2024125.50127.00125.00126.70126.70891,407
01 Apr 2024125.30126.10124.95125.55125.55798,124
28 Mar 2024123.00125.10123.00124.35124.352,004,923
27 Mar 2024124.05125.20122.20122.75122.751,914,476
26 Mar 2024122.85124.55122.10124.05124.051,587,164
22 Mar 2024121.20123.25120.10122.70122.702,104,173
21 Mar 2024118.75121.50118.40121.05121.052,675,859
20 Mar 2024117.25118.35114.15116.65116.652,796,619
19 Mar 2024120.80120.80116.00116.55116.552,045,891
18 Mar 2024117.80120.50117.20120.05120.052,136,159
15 Mar 2024120.85121.25114.85117.75117.753,854,736
14 Mar 2024116.65122.25116.35120.65120.652,211,191
13 Mar 2024126.15126.75116.90118.65118.653,462,893
12 Mar 2024129.00130.10124.95125.90125.903,264,817
11 Mar 2024130.30133.00128.30129.05129.052,237,107
07 Mar 2024130.40131.65129.50129.80129.801,618,314
06 Mar 2024129.70130.65125.60130.30130.305,094,988
05 Mar 2024125.65130.00125.50129.70129.704,677,485
04 Mar 2024126.25126.65124.75126.10126.101,785,880
01 Mar 2024123.05125.00121.00124.85124.853,550,147
29 Feb 2024120.60125.45118.75121.95121.954,126,077
28 Feb 2024123.75125.45120.15120.70120.703,279,887
27 Feb 2024124.90125.75122.60123.40123.403,310,443
26 Feb 2024127.65128.30124.25124.85124.853,786,355
23 Feb 2024129.40130.75127.00128.00128.003,809,016
22 Feb 2024129.15129.25125.65129.00129.002,011,738
21 Feb 2024129.75131.10127.20128.30128.306,630,987
20 Feb 2024129.25130.50128.20129.50129.502,728,550
19 Feb 2024130.65131.30128.15128.45128.453,672,611
16 Feb 2024129.95132.60129.60130.15130.154,940,231
15 Feb 2024124.75129.30123.60128.80128.807,279,373
14 Feb 2024120.85124.30119.50123.00123.003,896,441
13 Feb 2024118.15123.45115.70122.15122.154,693,513
12 Feb 2024124.85125.50117.05118.15118.153,014,072
09 Feb 2024124.35124.50117.85123.85123.856,181,199
08 Feb 2024125.50127.25123.10124.30124.306,496,404
07 Feb 2024123.85125.85122.90123.90123.905,114,951
06 Feb 2024122.85122.85119.10121.95121.954,848,394
05 Feb 2024126.40126.80120.85121.65121.658,956,010
02 Feb 2024121.60128.25120.15125.45125.458,786,651
01 Feb 2024115.15119.60113.70118.85118.859,343,717
31 Jan 2024109.64114.95109.05114.46114.465,918,370
30 Jan 2024108.18110.95106.90109.24109.247,603,817
29 Jan 2024107.65109.48105.44107.52107.528,876,044
25 Jan 2024102.58106.10100.70104.61104.615,370,946
24 Jan 202499.31102.6097.80102.14102.146,334,415
23 Jan 2024107.84107.8498.2898.7998.795,741,291
19 Jan 202499.26102.5198.87102.14102.146,789,803
18 Jan 2024------
17 Jan 202497.9099.9596.3597.2497.246,083,322
16 Jan 202498.59100.0096.8298.2898.286,918,172
15 Jan 202498.5099.6097.8098.2098.205,008,982
12 Jan 202495.2698.6094.7097.7297.723,865,061
11 Jan 202495.1095.9594.2194.7994.793,296,884
10 Jan 202494.9695.1993.4094.4094.405,279,196
09 Jan 202496.1596.7794.5594.9694.963,988,939
08 Jan 202497.6397.6394.7795.0095.006,375,046
05 Jan 202497.9797.9795.7097.2697.263,092,531
04 Jan 202496.6597.8496.4497.3797.375,486,472
03 Jan 202495.9697.9594.7596.4796.477,476,743
02 Jan 202497.8898.8796.1097.0297.025,791,828
01 Jan 202496.1099.2595.8297.8197.817,169,612
29 Dec 202396.6796.6794.8595.7995.798,548,898
28 Dec 202392.7097.7092.7095.6395.6312,894,980
27 Dec 202389.0892.1089.0591.7791.776,201,267
26 Dec 202389.8790.4088.2588.5288.522,479,411
22 Dec 202390.3290.4488.3589.2289.222,236,416
21 Dec 202385.8290.1884.7989.8389.834,764,954
20 Dec 202391.8192.2086.3086.8186.813,860,770
19 Dec 202391.3692.3590.0491.3691.363,769,915
18 Dec 202391.3992.1990.3791.3691.362,209,166
15 Dec 202391.8191.8189.6291.2491.244,253,321
14 Dec 202389.8990.7489.2789.9189.913,588,771
13 Dec 202388.5189.1987.9388.7788.774,290,482
12 Dec 202389.0089.8187.7688.1988.194,999,850
11 Dec 202386.8989.3486.6588.4588.456,215,107
08 Dec 202387.2488.1084.6586.5586.554,944,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...