NSE - Free Realtime Quote INR

Punjab National Bank (PNB.NS)

Compare
105.62 +0.91 (+0.87%)
As of 12:53 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 105.76 106.35 105.21 105.62 105.62 34,427,385
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 1.50 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
Jun 12, 2024 126.30 127.98 126.00 127.48 125.99 29,332,963
Jun 11, 2024 126.20 127.32 125.40 126.14 124.67 22,932,643
Jun 10, 2024 125.85 128.35 125.00 125.34 123.88 36,182,690
Jun 7, 2024 124.00 125.60 123.05 125.10 123.64 28,076,164
Jun 6, 2024 123.20 126.50 122.00 123.90 122.45 59,619,303
Jun 5, 2024 119.00 122.60 110.45 121.85 120.43 104,945,370
Jun 4, 2024 136.40 136.40 104.20 115.35 114.00 169,672,083
Jun 3, 2024 135.00 138.60 132.65 137.00 135.40 95,948,403
May 31, 2024 128.60 130.00 126.05 129.45 127.94 74,303,548
May 30, 2024 128.00 130.00 127.00 127.45 125.96 26,985,052
May 29, 2024 127.25 130.55 126.95 128.05 126.56 46,255,738
May 28, 2024 130.10 131.55 126.85 128.20 126.70 44,999,618
May 27, 2024 126.25 131.00 125.90 129.55 128.04 57,820,057
May 24, 2024 126.65 127.35 125.30 126.45 124.97 23,179,947
May 23, 2024 126.50 128.00 126.05 126.65 125.17 24,483,383
May 22, 2024 127.00 127.00 123.50 125.85 124.38 30,665,828
May 21, 2024 126.40 128.00 125.80 126.40 124.92 30,284,178
May 17, 2024 125.30 125.95 124.60 125.10 123.64 20,071,553
May 16, 2024 125.25 126.25 122.40 125.15 123.69 33,690,165
May 15, 2024 126.75 127.75 124.00 124.30 122.85 47,253,149
May 14, 2024 123.55 126.60 123.05 125.75 124.28 32,083,064
May 13, 2024 123.90 124.00 119.00 123.10 121.66 41,922,266
May 10, 2024 123.90 124.75 120.50 123.90 122.45 45,163,174
May 9, 2024 125.95 126.65 120.70 122.15 120.72 82,730,547
May 8, 2024 122.50 126.15 122.10 124.80 123.34 70,886,836
May 7, 2024 127.90 127.95 120.75 122.30 120.87 86,243,645
May 6, 2024 136.90 136.90 126.40 127.10 125.62 144,404,671
May 3, 2024 139.15 139.30 134.25 135.80 134.21 61,353,686
May 2, 2024 141.10 142.50 137.35 138.05 136.44 58,420,041
Apr 30, 2024 137.90 142.90 136.40 141.05 139.40 95,390,289
Apr 29, 2024 137.50 138.85 134.85 137.25 135.65 51,158,461
Apr 26, 2024 136.55 138.10 136.00 136.45 134.86 33,021,444
Apr 25, 2024 132.95 137.00 132.55 135.90 134.31 59,269,785
Apr 24, 2024 133.25 133.70 132.15 133.00 131.45 18,644,765
Apr 23, 2024 135.00 135.00 132.50 132.85 131.30 28,249,840
Apr 22, 2024 130.80 133.90 129.85 133.10 131.55 37,568,034
Apr 19, 2024 128.00 129.35 125.25 128.25 126.75 35,611,955
Apr 18, 2024 129.85 132.40 128.80 129.55 128.04 37,211,719
Apr 16, 2024 132.40 132.50 128.20 128.55 127.05 45,007,324
Apr 15, 2024 132.20 135.35 129.25 132.85 131.30 45,918,093
Apr 12, 2024 135.60 138.30 134.60 134.85 133.28 40,533,614
Apr 10, 2024 132.75 136.90 132.35 136.30 134.71 48,720,465
Apr 9, 2024 133.50 134.75 131.25 132.50 130.95 25,963,967
Apr 8, 2024 136.50 136.80 132.50 132.90 131.35 41,839,925
Apr 5, 2024 135.10 137.50 134.30 136.55 134.96 44,560,290
Apr 4, 2024 137.05 137.35 134.00 135.10 133.52 81,127,069
Apr 3, 2024 126.70 136.70 125.60 135.15 133.57 100,643,107
Apr 2, 2024 125.50 127.00 124.95 126.70 125.22 29,181,379
Apr 1, 2024 125.45 126.10 124.90 125.60 124.13 24,639,923
Mar 28, 2024 122.90 125.10 122.90 124.40 122.95 29,453,142
Mar 27, 2024 124.00 125.15 122.20 122.75 121.32 42,673,023
Mar 26, 2024 122.80 124.60 122.15 123.95 122.50 30,860,596
Mar 22, 2024 121.00 123.30 120.10 122.75 121.32 35,001,868
Mar 21, 2024 118.55 121.55 118.40 121.05 119.64 38,099,730
Mar 20, 2024 117.25 118.30 114.15 116.65 115.29 43,979,002
Mar 19, 2024 120.50 120.70 115.95 116.55 115.19 33,325,451
Mar 18, 2024 117.95 120.50 117.25 120.00 118.60 31,528,977
Mar 15, 2024 120.60 121.25 114.90 117.75 116.38 61,465,003
Mar 14, 2024 117.00 122.30 116.30 120.65 119.24 54,520,717
Mar 13, 2024 126.30 126.85 116.90 118.80 117.41 69,647,674
Mar 12, 2024 128.80 130.10 124.85 125.95 124.48 43,724,417
Mar 11, 2024 130.40 132.95 128.10 128.90 127.40 55,291,160
Mar 7, 2024 130.55 131.65 129.50 129.85 128.33 38,719,979
Mar 6, 2024 129.60 130.70 125.60 130.35 128.83 82,989,654
Mar 5, 2024 125.85 130.00 125.50 129.70 128.19 60,554,186
Mar 4, 2024 126.45 126.70 124.75 126.05 124.58 43,386,707
Mar 1, 2024 123.05 125.00 121.00 124.85 123.39 52,161,604
Feb 29, 2024 120.75 125.55 118.70 121.85 120.43 356,428,226
Feb 28, 2024 124.00 125.45 120.15 120.75 119.34 52,883,269
Feb 27, 2024 124.85 125.75 122.60 123.40 121.96 37,510,230
Feb 26, 2024 127.90 128.25 124.30 124.85 123.39 41,091,685
Feb 23, 2024 129.50 130.80 127.00 127.95 126.46 48,191,136
Feb 22, 2024 128.95 129.30 125.65 129.00 127.49 41,873,541
Feb 21, 2024 129.95 131.15 127.20 128.35 126.85 54,001,521
Feb 20, 2024 129.00 130.50 128.20 129.50 127.99 32,539,004
Feb 19, 2024 130.90 131.30 128.20 128.45 126.95 44,582,022
Feb 16, 2024 129.65 132.60 129.30 130.15 128.63 111,266,944
Feb 15, 2024 124.90 129.30 123.60 128.85 127.35 102,510,609
Feb 14, 2024 120.90 124.50 119.50 122.95 121.51 57,158,902
Feb 13, 2024 118.30 123.50 115.70 122.10 120.67 76,885,208
Feb 12, 2024 124.85 125.55 117.10 118.25 116.87 65,062,679
Feb 9, 2024 124.50 124.60 117.80 123.90 122.45 69,128,606
Feb 8, 2024 125.65 127.25 123.05 124.30 122.85 83,500,656
Feb 7, 2024 123.70 125.75 122.85 123.90 122.45 65,831,369
Feb 6, 2024 122.40 122.85 119.10 121.90 120.48 53,028,325
Feb 5, 2024 125.90 126.80 120.80 121.65 120.23 92,993,076
Feb 2, 2024 121.70 128.25 120.10 125.40 123.94 167,566,465
Feb 1, 2024 115.00 119.65 113.70 118.85 117.46 134,380,980
Jan 31, 2024 109.50 114.95 109.05 114.40 113.06 113,135,172
Jan 30, 2024 108.00 110.95 106.90 109.25 107.97 75,911,884
Jan 29, 2024 107.50 109.50 105.45 107.50 106.25 108,149,443
Jan 25, 2024 102.75 106.00 100.65 104.50 103.28 111,791,532
Jan 24, 2024 99.15 102.65 97.80 102.20 101.01 65,088,374
Jan 23, 2024 106.65 106.70 98.15 98.75 97.60 83,723,415
Jan 19, 2024 99.40 102.50 98.90 102.20 101.01 104,194,911
Jan 18, 2024 97.30 99.00 94.30 98.50 97.35 60,733,225
Jan 17, 2024 97.05 99.95 96.40 97.20 96.07 98,759,165
Jan 16, 2024 98.40 100.10 96.80 98.25 97.10 60,660,256
Jan 15, 2024 98.35 99.60 97.80 98.20 97.05 46,701,350
Jan 12, 2024 95.40 98.60 94.70 97.70 96.56 78,525,419
Jan 11, 2024 95.20 95.95 94.20 94.80 93.69 28,709,414
Jan 10, 2024 94.95 95.20 93.35 94.40 93.30 54,772,377
Jan 9, 2024 96.00 96.75 94.60 94.95 93.84 33,881,561
Jan 8, 2024 97.25 97.25 94.80 95.00 93.89 47,101,702
Jan 5, 2024 97.90 97.90 95.65 97.25 96.11 42,729,858
Jan 4, 2024 96.50 97.85 96.45 97.40 96.26 37,426,897
Jan 3, 2024 96.00 97.95 94.80 96.45 95.32 73,009,456
Jan 2, 2024 97.80 98.90 96.10 97.00 95.87 50,741,670
Jan 1, 2024 96.25 99.25 95.75 97.80 96.66 55,329,198
Dec 29, 2023 96.40 96.55 94.80 95.75 94.63 65,556,029
Dec 28, 2023 92.80 97.70 92.80 95.50 94.39 178,967,353
Dec 27, 2023 89.15 92.15 89.05 91.80 90.73 62,043,155
Dec 26, 2023 90.00 90.25 88.25 88.50 87.47 35,937,581
Dec 22, 2023 90.45 90.45 88.30 89.25 88.21 32,589,619
Dec 21, 2023 86.05 90.15 84.75 89.85 88.80 58,814,452
Dec 20, 2023 91.95 92.20 86.20 86.85 85.84 75,353,864
Dec 19, 2023 91.45 92.40 90.05 91.40 90.33 43,084,144
Dec 18, 2023 91.20 92.20 90.40 91.35 90.28 35,997,452
Dec 15, 2023 92.00 92.00 89.60 91.25 90.18 57,382,725
Dec 14, 2023 89.75 90.70 89.25 89.90 88.85 46,901,038
Dec 13, 2023 88.60 89.20 87.95 88.75 87.71 45,083,954
Dec 12, 2023 89.00 89.85 87.75 88.15 87.12 50,356,234
Dec 11, 2023 86.60 89.35 86.55 88.45 87.42 58,983,764
Dec 8, 2023 87.15 88.10 84.60 86.55 85.54 64,205,639
Dec 7, 2023 85.85 87.20 84.50 86.80 85.79 52,407,229
Dec 6, 2023 85.50 86.50 84.85 85.45 84.45 74,935,960
Dec 5, 2023 84.20 85.80 83.50 85.00 84.01 84,479,543
Dec 4, 2023 83.15 84.60 82.30 83.75 82.77 98,320,541
Dec 1, 2023 78.10 81.50 78.05 80.70 79.76 84,958,693
Nov 30, 2023 79.15 79.85 77.25 77.60 76.69 57,665,048
Nov 29, 2023 78.95 79.30 78.05 79.15 78.23 38,404,432
Nov 28, 2023 75.95 79.60 75.60 78.55 77.63 43,966,316
Nov 24, 2023 76.75 76.95 75.75 75.95 75.06 17,112,957
Nov 23, 2023 76.75 77.15 76.30 76.55 75.66 15,646,955
Nov 22, 2023 78.00 78.30 76.00 76.35 75.46 35,533,376
Nov 21, 2023 78.80 79.35 77.50 78.05 77.14 23,914,987
Nov 20, 2023 78.20 79.50 77.80 78.40 77.48 29,074,574
Nov 17, 2023 77.95 78.40 76.25 77.90 76.99 52,680,056
Nov 16, 2023 79.20 80.30 79.10 79.60 78.67 36,649,274
Nov 15, 2023 80.10 80.80 78.75 78.95 78.03 56,335,226
Nov 13, 2023 76.30 79.45 76.10 79.10 78.18 61,511,606
Nov 10, 2023 75.90 76.40 75.50 76.25 75.36 19,806,827
Nov 9, 2023 76.00 76.55 75.60 76.00 75.11 25,406,922
Nov 8, 2023 76.50 76.85 75.50 75.80 74.92 28,074,631
Nov 7, 2023 75.20 76.75 74.55 76.15 75.26 45,263,683
Nov 6, 2023 75.30 75.50 74.75 74.90 74.03 22,781,133

Related Tickers