PNB.NS(PNB.NS)
PNB.NS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $116.80 | $119.64 | $115.58 | $118.50 | 22.20M |
| 10/13/2026 | $115.45 | $117.25 | $115.18 | $116.55 | 12.04M |
| 10/12/2026 | $116.99 | $117.33 | $114.76 | $116.00 | 9.15M |
| 10/9/2026 | $115.50 | $117.95 | $114.90 | $116.98 | 12.67M |
| 10/8/2026 | $114.73 | $117.45 | $113.71 | $115.29 | 20.44M |
| 10/7/2026 | $111.60 | $115.10 | $110.55 | $114.59 | 18.28M |
| 10/6/2026 | $112.36 | $113.00 | $111.17 | $111.92 | 8.42M |
| 10/5/2026 | $110.65 | $113.58 | $110.50 | $112.35 | 12.28M |
| 10/1/2026 | $113.06 | $113.38 | $109.37 | $109.57 | 11.37M |
| 9/30/2026 | $111.80 | $114.90 | $111.80 | $113.06 | 15.26M |
| 9/29/2026 | $112.55 | $113.98 | $110.56 | $111.75 | 25.89M |
| 9/28/2026 | $116.55 | $116.55 | $112.07 | $112.60 | 14.25M |
| 9/25/2026 | $117.12 | $118.01 | $116.23 | $116.60 | 8.07M |
| 9/24/2026 | $117.25 | $118.67 | $117.06 | $117.12 | 10.76M |
| 9/23/2026 | $116.61 | $118.90 | $116.61 | $118.30 | 12.84M |
| 9/22/2026 | $118.45 | $118.74 | $116.70 | $117.00 | 8.97M |
| 9/21/2026 | $117.23 | $118.58 | $116.64 | $118.00 | 8.62M |
| 9/18/2026 | $117.00 | $117.50 | $116.50 | $117.27 | 16.06M |
| 9/17/2026 | $116.80 | $119.40 | $116.36 | $116.47 | 15.92M |
| 9/16/2026 | $114.73 | $117.48 | $114.63 | $116.80 | 18.49M |
| 9/15/2026 | $116.75 | $117.23 | $114.70 | $114.70 | 12.03M |
| 9/11/2026 | $116.00 | $117.79 | $114.52 | $116.75 | 11.48M |
| 9/10/2026 | $115.50 | $118.20 | $115.47 | $116.85 | 18.23M |
| 9/9/2026 | $115.25 | $117.00 | $115.25 | $115.61 | 11.69M |
| 9/8/2026 | $115.75 | $116.68 | $114.95 | $116.00 | 11.97M |
| 9/7/2026 | $116.41 | $117.17 | $115.55 | $115.60 | 11.06M |
| 9/4/2026 | $116.90 | $118.05 | $116.45 | $117.00 | 11.16M |
| 9/3/2026 | $117.95 | $118.25 | $116.32 | $116.32 | 11.83M |
| 9/2/2026 | $114.65 | $117.25 | $113.92 | $117.00 | 21.10M |
| 9/1/2026 | $114.49 | $116.50 | $114.07 | $115.22 | 10.97M |
| 8/31/2026 | $115.00 | $115.35 | $113.16 | $114.23 | 18.42M |
| 8/28/2026 | $114.81 | $115.75 | $114.42 | $115.40 | 8.50M |
| 8/27/2026 | $116.70 | $117.20 | $115.07 | $115.40 | 10.96M |
| 8/26/2026 | $116.93 | $118.20 | $116.39 | $116.70 | 7.74M |
| 8/25/2026 | $115.61 | $116.90 | $115.01 | $115.93 | 13.03M |
| 8/24/2026 | $116.50 | $117.03 | $115.00 | $115.86 | 10.61M |
| 8/21/2026 | $117.45 | $117.52 | $115.41 | $116.55 | 14.05M |
| 8/20/2026 | $117.90 | $119.10 | $117.44 | $118.00 | 8.55M |
| 8/19/2026 | $116.45 | $117.59 | $116.03 | $117.48 | 7.92M |
| 8/18/2026 | $117.00 | $117.99 | $116.50 | $116.50 | 7.86M |
| 8/17/2026 | $117.11 | $118.06 | $115.32 | $117.32 | 12.88M |
| 8/14/2026 | $117.88 | $118.90 | $117.40 | $118.00 | 11.25M |
| 8/13/2026 | $118.62 | $119.35 | $117.31 | $117.59 | 10.03M |
| 8/12/2026 | $113.95 | $119.50 | $113.72 | $118.98 | 51.24M |
| 8/11/2026 | $113.50 | $114.30 | $112.30 | $114.03 | 14.26M |
| 8/10/2026 | $114.81 | $115.19 | $113.20 | $113.50 | 11.11M |
| 8/7/2026 | $114.01 | $115.37 | $113.60 | $114.81 | 11.20M |
| 8/6/2026 | $113.55 | $114.85 | $113.20 | $114.30 | 11.91M |
| 8/5/2026 | $114.16 | $115.20 | $113.30 | $113.55 | 10.37M |
| 8/4/2026 | $113.49 | $114.00 | $112.64 | $113.99 | 7.96M |
| 8/3/2026 | $113.01 | $114.47 | $112.66 | $113.00 | 12.09M |
| 7/31/2026 | $112.00 | $113.00 | $111.69 | $112.71 | 11.56M |
| 7/30/2026 | $111.05 | $111.90 | $110.32 | $111.64 | 10.29M |
| 7/29/2026 | $112.30 | $112.30 | $110.89 | $111.08 | 8.30M |
| 7/28/2026 | $111.62 | $112.33 | $111.18 | $111.65 | 15.68M |
| 7/27/2026 | $111.25 | $112.23 | $110.76 | $111.62 | 12.85M |
| 7/24/2026 | $109.00 | $110.64 | $108.71 | $110.38 | 11.90M |
| 7/23/2026 | $110.00 | $111.00 | $109.55 | $110.15 | 10.14M |
| 7/22/2026 | $112.08 | $112.82 | $110.35 | $110.73 | 20.95M |
| 7/21/2026 | $111.70 | $113.38 | $111.31 | $112.08 | 28.69M |
| 7/20/2026 | $108.26 | $111.95 | $107.40 | $111.76 | 118.99M |
| 7/17/2026 | $105.25 | $106.10 | $104.59 | $105.77 | 14.16M |
| 7/16/2026 | $106.09 | $106.09 | $104.90 | $105.22 | 11.65M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
