XBOM:PNBHOUSING
PNB Housing Finance Limited Stock Price (Quote)
₹795.30
-1.60 (-0.201%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹718.00 | ₹825.00 | Friday, 3rd May 2024 PNBHOUSING.BO stock ended at ₹795.30. This is 0.201% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.09% from a day low at ₹791.30 to a day high of ₹807.80. |
| 90 days | ₹600.40 | ₹845.00 | |
| 52 weeks | ₹452.20 | ₹913.95 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹807.80 | ₹807.80 | ₹791.30 | ₹795.30 | 14 987 |
| May 02, 2024 | ₹795.00 | ₹809.05 | ₹795.00 | ₹796.90 | 48 075 |
| Apr 30, 2024 | ₹814.95 | ₹820.00 | ₹791.20 | ₹796.25 | 46 703 |
| Apr 29, 2024 | ₹794.50 | ₹825.00 | ₹763.80 | ₹800.90 | 67 815 |
| Apr 26, 2024 | ₹795.00 | ₹799.75 | ₹779.15 | ₹785.75 | 23 404 |
| Apr 25, 2024 | ₹777.45 | ₹788.45 | ₹772.25 | ₹782.25 | 20 837 |
| Apr 24, 2024 | ₹776.90 | ₹792.05 | ₹767.60 | ₹776.65 | 57 299 |
| Apr 23, 2024 | ₹774.85 | ₹779.00 | ₹762.85 | ₹772.60 | 14 493 |
| Apr 22, 2024 | ₹742.35 | ₹788.00 | ₹742.35 | ₹769.60 | 19 633 |
| Apr 19, 2024 | ₹742.35 | ₹775.20 | ₹731.95 | ₹771.05 | 49 185 |
| Apr 18, 2024 | ₹762.35 | ₹770.10 | ₹748.55 | ₹753.25 | 12 551 |
| Apr 16, 2024 | ₹739.90 | ₹759.00 | ₹724.20 | ₹747.75 | 21 880 |
| Apr 15, 2024 | ₹748.75 | ₹761.45 | ₹722.15 | ₹737.35 | 43 795 |
| Apr 12, 2024 | ₹768.50 | ₹780.40 | ₹760.55 | ₹764.00 | 17 718 |
| Apr 09, 2024 | ₹768.30 | ₹794.40 | ₹760.60 | ₹765.60 | 81 094 |
| Apr 08, 2024 | ₹774.85 | ₹774.85 | ₹759.50 | ₹764.40 | 16 737 |
| Apr 05, 2024 | ₹769.15 | ₹778.00 | ₹759.20 | ₹771.85 | 49 051 |
| Apr 04, 2024 | ₹734.35 | ₹793.95 | ₹734.35 | ₹770.20 | 127 757 |
| Apr 03, 2024 | ₹722.00 | ₹742.50 | ₹718.00 | ₹734.35 | 50 437 |
| Apr 02, 2024 | ₹747.95 | ₹747.95 | ₹721.00 | ₹723.65 | 117 437 |
| Apr 01, 2024 | ₹657.45 | ₹755.15 | ₹652.70 | ₹749.55 | 280 868 |
| Mar 28, 2024 | ₹648.45 | ₹648.45 | ₹623.85 | ₹629.30 | 26 800 |
| Mar 27, 2024 | ₹635.95 | ₹647.05 | ₹624.90 | ₹630.70 | 41 868 |
| Mar 26, 2024 | ₹640.70 | ₹647.00 | ₹625.05 | ₹628.85 | 15 953 |
| Mar 22, 2024 | ₹635.30 | ₹652.00 | ₹635.30 | ₹639.95 | 8 478 |
