NSE - Delayed Quote
INR
Punjab National Bank (PNB.NS)
122.85
-1.05
(-0.85%)
At close: October 30 at 3:28:16 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
123.90
125.09
122.48
122.85
122.85
22,242,233
Oct 29, 2026
119.91
123.90
119.62
123.90
123.90
27,694,674
Oct 28, 2026
120.10
121.50
119.42
120.31
120.31
8,382,686
Oct 27, 2026
121.00
122.34
120.20
121.27
121.27
22,099,211
Oct 26, 2026
119.35
120.89
118.20
120.89
120.89
13,598,906
Oct 23, 2026
122.00
122.30
119.06
120.37
120.37
21,067,478
Oct 22, 2026
122.50
122.50
120.55
122.50
122.50
29,716,337
Oct 21, 2026
122.50
124.20
121.38
122.50
122.50
31,119,542
Oct 19, 2026
120.87
125.22
120.00
121.90
121.90
78,115,490
Oct 16, 2026
116.29
116.40
114.10
116.30
116.30
15,709,991
Oct 15, 2026
118.55
118.79
114.63
115.05
115.05
17,212,388
Oct 14, 2026
116.80
119.64
115.58
118.50
118.50
21,611,333
Oct 13, 2026
115.45
117.25
115.18
116.55
116.55
11,211,261
Oct 12, 2026
116.99
117.33
114.76
116.00
116.00
8,980,416
Oct 9, 2026
115.50
117.95
114.90
116.98
116.98
12,666,514
Oct 8, 2026
114.73
117.45
113.71
115.29
115.29
20,438,240
Oct 7, 2026
111.60
115.10
110.55
114.59
114.59
18,275,898
Oct 6, 2026
112.36
113.00
111.17
111.92
111.92
8,421,589
Oct 5, 2026
110.65
113.58
110.50
112.35
112.35
12,282,429
Oct 1, 2026
113.06
113.38
109.37
109.57
109.57
11,365,686
Sep 30, 2026
111.80
114.90
111.80
113.06
113.06
15,255,055
Sep 29, 2026
112.55
113.98
110.56
111.75
111.75
25,885,049
Sep 28, 2026
116.55
116.55
112.07
112.60
112.60
14,250,157
Sep 25, 2026
117.12
118.01
116.23
116.60
116.60
8,069,096
Sep 24, 2026
117.25
118.67
117.06
117.12
117.12
10,755,825
Sep 23, 2026
116.61
118.90
116.61
118.30
118.30
12,840,968
Sep 22, 2026
118.45
118.74
116.70
117.00
117.00
8,967,547
Sep 21, 2026
117.23
118.58
116.64
118.00
118.00
8,624,424
Sep 18, 2026
117.00
117.50
116.50
117.27
117.27
16,061,334
Sep 17, 2026
116.80
119.40
116.36
116.47
116.47
15,924,714
Sep 16, 2026
114.73
117.48
114.63
116.80
116.80
18,494,065
Sep 15, 2026
116.75
117.23
114.70
114.70
114.70
12,031,284
Sep 11, 2026
116.00
117.79
114.52
116.75
116.75
11,479,971
Sep 10, 2026
115.50
118.20
115.47
116.85
116.85
18,231,772
Sep 9, 2026
115.25
117.00
115.25
115.61
115.61
11,691,129
Sep 8, 2026
115.75
116.68
114.95
116.00
116.00
11,972,532
Sep 7, 2026
116.41
117.17
115.55
115.60
115.60
11,062,919
Sep 4, 2026
116.90
118.05
116.45
117.00
117.00
11,160,741
Sep 3, 2026
117.95
118.25
116.32
116.32
116.32
11,831,844
Sep 2, 2026
114.65
117.25
113.92
117.00
117.00
21,100,041
Sep 1, 2026
114.49
116.50
114.07
115.22
115.22
10,969,598
Aug 31, 2026
115.00
115.35
113.16
114.23
114.23
18,423,594
Aug 28, 2026
114.81
115.75
114.42
115.40
115.40
8,502,644
Aug 27, 2026
116.70
117.20
115.07
115.40
115.40
10,955,188
Aug 26, 2026
116.93
118.20
116.39
116.70
116.70
7,741,983
Aug 25, 2026
115.61
116.90
115.01
115.93
115.93
13,026,659
Aug 24, 2026
116.50
117.03
115.00
115.86
115.86
10,613,260
Aug 21, 2026
117.45
117.52
115.41
116.55
116.55
14,049,357
Aug 20, 2026
117.90
119.10
117.44
118.00
118.00
8,551,120
Aug 19, 2026
116.45
117.59
116.03
117.48
117.48
7,920,810
Aug 18, 2026
117.00
117.99
116.50
116.50
116.50
7,856,627
Aug 17, 2026
117.11
118.06
115.32
117.32
117.32
12,881,843
Aug 14, 2026
117.88
118.90
117.40
118.00
118.00
11,249,012
Aug 13, 2026
118.62
119.35
117.31
117.59
117.59
10,028,318
Aug 12, 2026
113.95
119.50
113.72
118.98
118.98
51,235,935
Aug 11, 2026
113.50
114.30
112.30
114.03
114.03
14,258,368
Aug 10, 2026
114.81
115.19
113.20
113.50
113.50
11,111,923
Aug 7, 2026
114.01
115.37
113.60
114.81
114.81
11,202,537
Aug 6, 2026
113.55
114.85
113.20
114.30
114.30
11,910,351
Aug 5, 2026
114.16
115.20
113.30
113.55
113.55
10,371,553
Aug 4, 2026
113.49
114.00
112.64
113.99
113.99
7,961,139
Aug 3, 2026
113.01
114.47
112.66
113.00
113.00
12,088,257
Jul 31, 2026
112.00
113.00
111.69
112.71
112.71
11,559,072
Jul 30, 2026
111.05
111.90
110.32
111.64
111.64
10,292,180
Jul 29, 2026
112.30
112.30
110.89
111.08
111.08
8,304,814
Jul 28, 2026
111.62
112.33
111.18
111.65
111.65
15,684,441
Jul 27, 2026
111.25
112.23
110.76
111.62
111.62
12,850,732
Jul 24, 2026
109.00
110.64
108.71
110.38
110.38
11,902,256
Jul 23, 2026
110.00
111.00
109.55
110.15
110.15
10,137,716
Jul 22, 2026
112.08
112.82
110.35
110.73
110.73
20,951,785
Jul 21, 2026
111.70
113.38
111.31
112.08
112.08
28,685,665
Jul 20, 2026
108.26
111.95
107.40
111.76
111.76
118,992,976
Jul 17, 2026
105.25
106.10
104.59
105.77
105.77
14,161,891
Jul 16, 2026
106.09
106.09
104.90
105.22
105.22
11,650,044
Jul 15, 2026
105.50
106.93
104.88
105.71
105.71
11,898,610
Jul 14, 2026
106.00
106.30
104.60
105.00
105.00
9,414,016
Jul 13, 2026
104.60
106.45
104.00
106.34
106.34
11,968,478
Jul 10, 2026
104.10
107.55
103.71
105.41
105.41
27,098,775
Jul 9, 2026
101.20
103.70
100.80
103.44
103.44
13,282,752
Jul 8, 2026
103.25
103.25
100.45
100.95
100.95
29,044,983
Jul 7, 2026
104.75
104.75
103.14
103.79
103.79
17,632,716
Jul 6, 2026
105.30
105.64
104.15
104.29
104.29
12,228,191
Jul 3, 2026
107.00
107.01
104.11
105.35
105.35
27,733,618
Jul 2, 2026
108.26
108.30
106.13
106.91
106.91
13,244,182
Jul 1, 2026
107.15
108.18
106.26
107.54
107.54
20,515,763
Jun 30, 2026
107.06
107.69
106.23
106.69
106.69
11,179,354
Jun 29, 2026
107.55
108.25
106.11
106.96
106.96
13,574,053
Jun 25, 2026
108.60
109.00
107.54
107.87
107.87
17,863,177
Jun 24, 2026
107.50
108.23
106.54
107.71
107.71
11,005,634
Jun 23, 2026
109.80
109.86
107.11
107.43
107.43
15,817,094
Jun 22, 2026
108.90
109.94
108.62
109.80
109.80
13,513,267
Jun 19, 2026
109.00
109.48
108.30
108.77
108.77
13,771,644
Jun 18, 2026
109.15
110.20
108.82
109.58
109.58
17,436,034
Jun 17, 2026
108.30
109.20
107.43
108.87
108.87
22,022,581
Jun 16, 2026
108.09
108.69
106.90
107.97
107.97
11,865,685
Jun 15, 2026
108.05
109.48
107.69
107.96
107.96
18,982,668
Jun 12, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
106.00
107.52
104.37
106.88
106.88
29,965,493
Jun 11, 2026
106.10
106.84
105.12
106.17
103.17
27,004,122
Jun 10, 2026
110.00
110.50
106.93
107.17
104.14
27,530,407
Jun 9, 2026
106.00
109.98
106.00
109.65
106.55
38,219,915
Jun 8, 2026
105.54
107.14
105.00
105.71
102.72
13,314,436
Jun 5, 2026
106.20
108.80
106.02
106.85
103.83
24,442,790
Jun 4, 2026
105.00
106.27
104.17
105.67
102.68
12,866,999
Jun 3, 2026
104.01
106.11
102.90
105.80
102.81
15,562,385
Jun 2, 2026
103.15
104.53
102.67
104.09
101.15
17,365,945
Jun 1, 2026
106.50
107.13
103.52
103.78
100.85
19,255,610
May 29, 2026
106.75
108.47
105.57
106.05
103.05
32,063,993
May 27, 2026
105.90
107.04
105.58
106.67
103.66
11,620,905
May 26, 2026
106.13
107.20
105.44
105.91
102.92
26,298,361
May 25, 2026
103.60
106.50
103.50
106.26
103.26
23,250,421
May 22, 2026
102.27
102.90
101.95
102.66
99.76
13,695,251
May 21, 2026
103.22
103.45
101.66
101.92
99.04
21,569,101
May 20, 2026
100.39
102.45
99.67
102.22
99.33
20,380,676
May 19, 2026
100.19
101.69
100.02
101.30
98.44
15,626,791
May 18, 2026
101.00
101.00
98.50
99.49
96.68
62,402,244
May 15, 2026
104.62
104.85
101.78
102.05
99.17
22,149,004
May 14, 2026
103.30
104.98
102.30
104.62
101.66
16,123,300
May 13, 2026
102.99
103.89
101.35
102.77
99.87
23,167,254
May 12, 2026
104.00
104.97
102.55
102.78
99.88
14,949,440
May 11, 2026
106.20
106.45
104.33
104.62
101.66
21,447,783
May 8, 2026
108.90
108.90
106.62
107.24
104.21
26,751,702
May 7, 2026
110.95
111.00
109.00
109.11
106.03
28,046,754
May 6, 2026
110.41
111.74
107.89
110.18
107.07
44,447,197
May 5, 2026
108.80
111.41
105.45
107.89
104.84
57,260,623
May 4, 2026
109.50
111.68
108.13
108.68
105.61
16,736,881
Apr 30, 2026
110.80
110.80
108.11
109.36
106.27
16,391,067
Apr 29, 2026
111.62
112.62
110.87
111.18
108.04
13,295,763
Apr 28, 2026
112.50
113.00
111.21
111.39
108.24
20,361,676
Apr 27, 2026
113.50
114.54
113.42
113.88
110.66
9,479,881
Apr 24, 2026
112.71
113.45
111.60
113.09
109.89
11,401,908
Apr 23, 2026
114.20
114.39
111.57
112.71
109.53
17,507,928
Apr 22, 2026
113.90
115.60
113.35
114.67
111.43
18,835,055
Apr 21, 2026
114.20
115.18
113.60
114.11
110.89
18,163,650
Apr 20, 2026
114.90
115.10
113.34
113.74
110.53
16,688,164
Apr 17, 2026
113.61
114.75
112.85
114.48
111.25
14,471,787
Apr 16, 2026
114.00
114.80
113.00
113.56
110.35
18,424,149
Apr 15, 2026
113.25
114.05
112.50
113.08
109.88
14,100,783
Apr 13, 2026
109.00
111.06
107.82
110.73
107.60
18,313,227
Apr 10, 2026
110.28
112.30
110.28
111.80
108.64
17,478,112
Apr 9, 2026
110.94
111.93
109.05
109.59
106.49
21,361,314
Apr 8, 2026
109.00
111.40
108.55
111.14
108.00
28,565,242
Apr 7, 2026
105.10
105.79
103.60
104.58
101.62
21,560,842
Apr 6, 2026
105.00
106.76
102.28
106.50
103.49
21,348,893
Apr 2, 2026
102.00
104.97
99.79
104.48
101.53
23,212,183
Apr 1, 2026
104.55
105.75
103.23
104.00
101.06
19,568,656
Mar 30, 2026
103.32
103.72
100.11
100.56
97.72
26,268,614
Mar 27, 2026
109.12
109.12
104.60
105.13
102.16
35,661,197
Mar 25, 2026
108.60
110.85
108.30
110.07
106.96
20,472,368
Mar 24, 2026
109.00
109.00
106.00
107.26
104.23
19,696,367
Mar 23, 2026
110.60
110.70
105.20
105.55
102.57
24,198,613
Mar 20, 2026
110.50
113.59
110.50
111.53
108.38
17,182,097
Mar 19, 2026
110.50
111.10
108.55
109.49
106.40
14,054,714
Mar 18, 2026
112.06
114.20
112.06
113.12
109.92
15,704,285
Mar 17, 2026
111.50
112.45
109.90
112.00
108.84
15,114,617
Mar 16, 2026
112.00
112.20
108.20
110.97
107.83
24,727,257
Mar 13, 2026
116.00
116.27
111.50
111.70
108.54
18,650,285
Mar 12, 2026
114.50
118.13
113.66
116.61
113.32
13,515,926
Mar 11, 2026
117.95
118.44
115.50
115.84
112.57
14,475,388
Mar 10, 2026
117.00
117.95
115.51
117.53
114.21
18,305,866
Mar 9, 2026
116.25
116.25
111.71
115.07
111.82
25,946,907
Mar 6, 2026
121.45
122.37
118.66
119.31
115.94
14,358,834
Mar 5, 2026
121.60
123.08
120.20
122.20
118.75
14,990,776
Mar 4, 2026
124.37
124.90
120.39
121.37
117.94
25,000,472
Mar 2, 2026
125.05
128.70
124.45
126.05
122.49
22,915,402
Feb 27, 2026
130.25
130.85
128.60
129.44
125.78
17,761,050
Feb 26, 2026
130.69
132.65
129.09
130.48
126.79
25,782,446
Feb 25, 2026
131.15
131.66
129.51
130.54
126.85
11,964,857
Feb 24, 2026
130.25
132.10
129.30
131.03
127.33
20,878,598
Feb 23, 2026
130.40
132.73
130.00
130.27
126.59
27,095,411
Feb 20, 2026
125.60
130.40
125.37
129.59
125.93
30,257,099
Feb 19, 2026
128.12
128.35
125.52
126.10
122.54
18,850,093
Feb 18, 2026
125.10
128.74
124.83
128.17
124.55
37,051,990
Feb 17, 2026
120.57
125.60
119.81
124.82
121.29
39,934,490
Feb 16, 2026
118.00
120.95
117.55
120.57
117.16
12,112,770
Feb 13, 2026
120.10
120.36
118.30
118.76
115.40
14,737,408
Feb 12, 2026
122.85
122.91
120.50
120.96
117.54
15,324,439
Feb 11, 2026
123.10
123.72
121.11
122.91
119.44
14,591,234
Feb 10, 2026
124.00
124.00
122.57
122.96
119.49
12,024,413
Feb 9, 2026
123.99
125.10
123.02
123.44
119.95
12,646,439
Feb 6, 2026
123.90
124.43
121.25
122.85
119.38
14,524,956
Feb 5, 2026
123.50
124.95
123.17
124.10
120.59
10,883,117
Feb 4, 2026
123.85
124.39
122.65
123.65
120.16
10,402,322
Feb 3, 2026
126.50
129.01
122.70
123.86
120.36
15,962,796
Feb 2, 2026
121.00
122.46
118.15
122.02
118.57
15,793,749
Jan 30, 2026
124.50
126.03
123.26
125.19
121.65
14,202,987
Jan 29, 2026
124.80
126.24
124.34
125.25
121.71
32,910,164
Jan 28, 2026
124.00
124.65
121.75
124.50
120.98
14,507,424
Jan 27, 2026
121.27
123.49
120.00
122.95
119.48
16,104,995
Jan 23, 2026
126.50
126.51
119.55
120.15
116.75
17,868,644
Jan 22, 2026
124.74
126.53
124.50
125.16
121.62
13,651,752
Jan 21, 2026
125.30
126.69
122.79
123.99
120.49
17,178,415
Jan 20, 2026
127.90
130.35
125.10
125.77
122.22
46,607,190
Jan 19, 2026
132.30
135.15
125.25
128.05
124.43
86,346,948
Jan 16, 2026
128.68
132.79
128.65
132.36
128.62
34,696,416
Jan 15, 2026
128.68
128.68
128.68
128.68
125.04
-
Jan 14, 2026
124.55
129.00
124.52
128.68
125.04
34,920,863
Jan 13, 2026
123.80
124.66
122.58
124.52
121.00
14,480,669
Jan 12, 2026
122.90
123.49
121.11
123.16
119.68
14,550,075
Jan 9, 2026
123.00
124.84
122.24
122.90
119.43
13,021,675
Jan 8, 2026
125.80
125.83
122.36
122.81
119.34
11,531,254
Jan 7, 2026
125.45
126.89
124.96
125.68
122.13
10,185,442
Jan 6, 2026
124.95
126.08
124.56
125.47
121.92
10,801,122
Jan 5, 2026
126.00
128.24
124.38
125.08
121.55
19,053,073
Jan 2, 2026
123.94
125.80
123.80
125.35
121.81
13,205,239
Jan 1, 2026
123.70
124.70
123.16
123.94
120.44
7,729,355
Dec 31, 2025
122.30
125.35
121.54
123.58
120.09
19,366,405
Dec 30, 2025
120.22
122.77
119.49
122.38
118.92
24,856,697
Dec 29, 2025
116.60
120.98
116.60
120.54
117.13
25,017,997
Dec 26, 2025
120.77
120.98
119.45
120.37
116.97
8,339,634
Dec 24, 2025
121.00
121.55
120.71
120.93
117.51
10,647,989
Dec 23, 2025
121.50
122.63
120.66
120.90
117.48
10,383,838
Dec 22, 2025
120.45
121.84
120.20
121.31
117.88
19,289,471
Dec 19, 2025
118.55
119.97
118.55
119.82
116.43
9,725,283
Dec 18, 2025
119.06
119.77
117.72
118.90
115.54
9,535,544
Dec 17, 2025
117.03
119.60
116.92
119.33
115.96
15,220,726
Dec 16, 2025
118.49
118.89
116.64
117.03
113.72
11,689,949
Dec 15, 2025
117.30
119.35
116.66
118.74
115.38
18,895,803
Dec 12, 2025
117.86
118.14
116.83
117.81
114.48
9,266,231
Dec 11, 2025
117.42
118.12
116.20
117.57
114.25
14,403,309
Dec 10, 2025
118.24
119.20
116.60
117.16
113.85
12,269,041
Dec 9, 2025
115.47
118.10
115.13
117.83
114.50
15,676,171
Dec 8, 2025
121.65
121.68
115.25
116.00
112.72
24,064,367
Dec 5, 2025
119.69
121.90
119.15
121.71
118.27
22,667,150
Dec 4, 2025
119.80
120.78
118.79
119.53
116.15
14,258,192
Dec 3, 2025
125.75
125.75
119.00
119.80
116.41
31,754,551
Dec 2, 2025
125.30
127.80
124.73
125.35
121.81
26,941,925
Dec 1, 2025
124.99
126.38
124.75
125.30
121.76
17,513,004
Nov 28, 2025
125.30
125.30
124.11
124.50
120.98
9,945,691
Nov 27, 2025
125.40
126.24
123.95
124.93
121.40
9,718,546
Nov 26, 2025
123.64
126.06
123.35
124.99
121.46
19,458,499
Nov 25, 2025
121.70
123.45
121.37
123.05
119.57
11,550,766
Nov 24, 2025
122.90
123.43
121.10
121.75
118.31
16,932,622
Nov 21, 2025
123.26
123.83
121.99
122.37
118.91
12,407,897
Nov 20, 2025
125.92
126.16
123.41
123.86
120.36
17,701,274
Nov 19, 2025
122.75
125.45
121.65
125.06
121.53
22,108,922
Nov 18, 2025
123.64
123.78
122.17
122.38
118.92
10,071,535
Nov 17, 2025
122.70
124.85
122.31
123.00
119.52
18,039,214
Nov 14, 2025
121.40
122.58
121.35
122.21
118.76
7,534,146
Nov 13, 2025
122.61
123.50
120.80
121.07
117.65
10,840,343
Nov 12, 2025
122.50
123.30
122.00
122.45
118.99
10,330,951
Nov 11, 2025
122.36
122.62
120.07
122.02
118.57
13,743,470
Nov 10, 2025
122.50
123.24
121.56
122.34
118.88
10,675,833
Nov 7, 2025
120.40
122.98
118.86
122.38
118.92
16,935,021
Nov 6, 2025
123.99
123.99
120.16
120.46
117.06
18,897,936
Nov 4, 2025
123.15
123.79
122.22
123.25
119.77
14,185,419
Nov 3, 2025
123.10
124.48
122.69
123.52
120.03
19,502,448
Oct 31, 2025
120.40
124.05
120.08
122.89
119.42
37,511,394
Oct 30, 2025
121.05
121.89
119.70
120.09
116.70
23,108,567
