PNBHOUSING.NSPNBHOUSING.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $968.00 | $982.45 | $967.80 | $972.00 | 217,215 |
| 1/13/2026 | $983.50 | $992.65 | $959.40 | $970.05 | 579,846 |
| 1/12/2026 | $971.00 | $982.80 | $956.55 | $977.65 | 1.08M |
| 1/9/2026 | $979.55 | $988.75 | $969.40 | $973.25 | 1.04M |
| 1/8/2026 | $1005.00 | $1007.70 | $975.90 | $979.55 | 1.21M |
| 1/7/2026 | $1007.00 | $1010.65 | $985.25 | $1004.40 | 1.33M |
| 1/6/2026 | $1003.90 | $1014.00 | $995.80 | $1007.85 | 1.01M |
| 1/5/2026 | $1004.00 | $1015.75 | $995.60 | $1003.90 | 768,922 |
| 1/2/2026 | $983.05 | $1002.90 | $980.45 | $998.00 | 1.21M |
| 1/1/2026 | $954.00 | $998.00 | $951.55 | $986.60 | 3.56M |
| 12/31/2025 | $945.15 | $957.00 | $942.05 | $951.50 | 508,709 |
| 12/30/2025 | $940.00 | $950.25 | $936.10 | $944.90 | 1.51M |
| 12/29/2025 | $943.75 | $946.85 | $928.80 | $932.80 | 513,418 |
| 12/26/2025 | $969.45 | $970.85 | $941.40 | $943.80 | 1.05M |
| 12/24/2025 | $930.10 | $968.00 | $928.50 | $966.30 | 2.83M |
| 12/23/2025 | $936.35 | $939.55 | $927.05 | $932.85 | 412,142 |
| 12/22/2025 | $927.80 | $946.90 | $927.05 | $936.35 | 1.19M |
| 12/19/2025 | $899.00 | $932.40 | $893.15 | $927.80 | 2.28M |
| 12/18/2025 | $894.70 | $908.70 | $880.10 | $896.15 | 799,000 |
| 12/17/2025 | $913.40 | $917.50 | $890.10 | $894.85 | 739,130 |
| 12/16/2025 | $920.00 | $920.90 | $908.05 | $913.40 | 675,680 |
| 12/15/2025 | $937.10 | $948.75 | $902.85 | $922.05 | 2.07M |
| 12/12/2025 | $902.70 | $952.00 | $899.90 | $937.10 | 3.91M |
| 12/11/2025 | $885.05 | $907.00 | $878.95 | $900.15 | 1.09M |
| 12/10/2025 | $883.00 | $889.80 | $877.80 | $884.30 | 934,918 |
| 12/9/2025 | $868.50 | $886.80 | $854.85 | $882.60 | 1.04M |
| 12/8/2025 | $906.00 | $906.00 | $867.00 | $873.15 | 470,157 |
| 12/5/2025 | $882.90 | $905.90 | $878.00 | $903.85 | 896,426 |
| 12/4/2025 | $880.00 | $893.80 | $878.45 | $882.25 | 405,900 |
| 12/3/2025 | $898.95 | $901.00 | $872.30 | $878.05 | 614,936 |
| 12/2/2025 | $908.80 | $916.85 | $895.00 | $899.45 | 463,060 |
| 12/1/2025 | $910.20 | $916.90 | $902.00 | $908.80 | 322,102 |
| 11/28/2025 | $908.95 | $918.00 | $904.05 | $905.30 | 525,845 |
| 11/27/2025 | $918.00 | $921.00 | $906.70 | $910.80 | 441,000 |
| 11/26/2025 | $881.45 | $918.30 | $881.45 | $915.90 | 924,269 |
| 11/25/2025 | $871.60 | $889.00 | $868.05 | $881.45 | 802,649 |
| 11/24/2025 | $887.15 | $892.00 | $870.00 | $872.10 | 923,668 |
| 11/21/2025 | $905.25 | $909.70 | $884.45 | $887.15 | 1.07M |
| 11/19/2025 | $925.00 | $930.45 | $899.05 | $908.85 | 1.01M |
| 11/18/2025 | $925.00 | $942.95 | $916.90 | $920.00 | 1.80M |
| 11/17/2025 | $918.70 | $921.75 | $911.00 | $917.65 | 383,319 |
| 11/14/2025 | $912.00 | $923.85 | $907.85 | $915.40 | 541,570 |
| 11/13/2025 | $895.00 | $919.25 | $894.30 | $912.55 | 870,926 |
| 11/12/2025 | $900.00 | $903.65 | $892.10 | $899.05 | 935,459 |
| 11/11/2025 | $895.00 | $901.80 | $882.35 | $898.50 | 698,633 |
| 11/10/2025 | $896.95 | $911.50 | $894.15 | $898.95 | 1.40M |
| 11/7/2025 | $900.50 | $907.85 | $885.40 | $896.15 | 1.39M |
| 11/6/2025 | $930.00 | $931.30 | $903.55 | $908.55 | 858,553 |
| 11/4/2025 | $940.00 | $946.95 | $927.50 | $931.65 | 640,906 |
| 11/3/2025 | $929.00 | $952.75 | $926.55 | $937.90 | 1.04M |
| 10/31/2025 | $933.00 | $936.00 | $921.95 | $928.70 | 867,887 |
| 10/30/2025 | $935.00 | $946.00 | $924.00 | $934.55 | 1.25M |
| 10/29/2025 | $933.00 | $946.00 | $926.60 | $938.45 | 1.25M |
| 10/28/2025 | $927.60 | $937.00 | $885.90 | $933.50 | 3.91M |
| 10/27/2025 | $915.00 | $933.00 | $911.30 | $927.60 | 1.91M |
| 10/24/2025 | $885.90 | $912.15 | $885.15 | $907.30 | 2.29M |
| 10/23/2025 | $879.60 | $892.00 | $871.00 | $883.60 | 1.06M |
| 10/21/2025 | $873.50 | $879.00 | $870.15 | $875.60 | 152,233 |
| 10/20/2025 | $840.00 | $878.95 | $838.10 | $869.15 | 1.73M |
| 10/17/2025 | $844.25 | $846.85 | $833.30 | $838.85 | 803,567 |
| 10/16/2025 | $853.20 | $853.55 | $838.40 | $843.40 | 781,721 |