PNB Housing Finance share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-07-2026 Tuesday	BSE Sensex : 77,470.11 -238.41 -0.31%		NSE Nifty 50 : 24,187.70 -50.80 -0.21%		USD - INR 1 $ = Rs 96.24	Find Stock
Share Price in Google :	PNB Housing Finance		MCap (aprox) 28352.2 Crores	Symbol : PNBHOUSING	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.5%	8.3%	3.6%	11.7%	13.8%	0.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-07-26	Tue	1094	-4.4	584.45k	-0.4%
20-07-26	Mon	1098.4	-1.4	653.25k	-0.1%	Data Update : 7 PM
17-07-26	Fri	1099.8	0.9	464.22k	0.1%	21-07-26 : 1094
16-07-26	Thu	1098.9	-5.2	654.07k	-0.5%
15-07-26	Wed	1104.1	8.6	509.49k	0.8%	Compared to  :  10-07-26 1110.6
14-07-26	Tue	1095.5	-26.8	714.19k	-2.4%
13-07-26	Mon	1122.3	11.7	936.39k	1.1%	7 Days %
10-07-26	Fri	1110.6	26.6	981.79k	2.5%	-1.5%
09-07-26	Thu	1084	11.8	829.95k	1.1%
08-07-26	Wed	1072.2	-37.5	1.52m	-3.4%	Compared to  :  22-06-26 1010.4
07-07-26	Tue	1109.7	19.9	2.26m	1.8%
06-07-26	Mon	1089.8	25.4	938.25k	2.4%	1 Month %
03-07-26	Fri	1064.4	8.8	1.24m	0.8%	8.3%
02-07-26	Thu	1055.6	3.8	499.66k	0.4%	.
01-07-26	Wed	1051.8	13.4	845.45k	1.3%	Compared to  :  21-05-26 1055.9
30-06-26	Tue	1038.4	4.4	1.49m	0.4%
29-06-26	Mon	1034	-10.8	996.56k	-1.0%	2 Months %
25-06-26	Thu	1044.8	-1.7	1.45m	-0.2%	3.6%
24-06-26	Wed	1046.5	24.2	645.08k	2.4%
23-06-26	Tue	1022.3	11.9	748.6k	1.2%	Compared to  :  21-04-26 979.1
22-06-26	Mon	1010.4	7.4	483.74k	0.7%
19-06-26	Fri	1003	-0.9	354.71k	-0.1%	3 Months %
18-06-26	Thu	1003.9	0.4	259.34k	0.0%	11.7%
17-06-26	Wed	1003.5	-14.4	380.66k	-1.4%
16-06-26	Tue	1017.9	0.6	456.23k	0.1%	Compared to  :  21-01-26 961.05
15-06-26	Mon	1017.3	27.4	1.09m	2.8%
12-06-26	Fri	989.9	36	2.05m	3.8%	6 Months %
11-06-26	Thu	953.9	-14.6	804.97k	-1.5%	13.8%
10-06-26	Wed	968.5	-20.5	524.65k	-2.1%
09-06-26	Tue	989	18.9	648.24k	1.9%	Compared to  :  21-07-25 1092.5
08-06-26	Mon	970.1	-27.6	727.54k	-2.8%
05-06-26	Fri	997.7	-1.7	1.01m	-0.2%	1 year %
04-06-26	Thu	999.4	6.4	731.87k	0.6%	0.1%
03-06-26	Wed	993	-3.5	608.42k	-0.4%
02-06-26	Tue	996.5	-6.5	637.55k	-0.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
01-06-26	Mon	1003	-27.5	671.15k	-2.7%
29-05-26	Fri	1030.5	-47.4	2.07m	-4.4%
27-05-26	Wed	1077.9	-14.7	532.21k	-1.3%
26-05-26	Tue	1092.6	7	669.29k	0.6%
25-05-26	Mon	1085.6	26	1.18m	2.5%
22-05-26	Fri	1059.6	3.7	1.14m	0.4%
21-05-26	Thu	1055.9	-4.9	930.61k	-0.5%
20-05-26	Wed	1060.8	-3.7	1.18m	-0.3%
19-05-26	Tue	1064.5	19.3	735.3k	1.8%
18-05-26	Mon	1045.2	-24.2	849.53k	-2.3%
15-05-26	Fri	1069.4	-0.3	523.7k	0.0%
14-05-26	Thu	1069.7	6.8	532.21k	0.6%
13-05-26	Wed	1062.9	5.2	907.69k	0.5%
12-05-26	Tue	1057.7	-15.1	1.53m	-1.4%
11-05-26	Mon	1072.8	-18.4	783.13k	-1.7%
08-05-26	Fri	1091.2	39.6	2.07m	3.8%
07-05-26	Thu	1051.6	-13.5	775.63k	-1.3%
06-05-26	Wed	1065.1	23	861.3k	2.2%
05-05-26	Tue	1042.1	-0.1	885.98k	0.0%
04-05-26	Mon	1042.2	-3.45	427.34k	-0.3%
30-04-26	Thu	1045.65	-7.4	1.42m	-0.7%
29-04-26	Wed	1053.05	9.5	1.61m	0.9%
28-04-26	Tue	1043.55	-3.45	857.7k	-0.3%
27-04-26	Mon	1047	13.35	2.37m	1.3%
24-04-26	Fri	1033.65	25.9	3.18m	2.6%
23-04-26	Thu	1007.75	17.5	1.72m	1.8%
22-04-26	Wed	990.25	11.15	3.94m	1.1%
21-04-26	Tue	979.1	72.35	19.95m	8.0%
20-04-26	Mon	906.75	-16.95	1.53m	-1.8%
17-04-26	Fri	923.7	29.9	2.13m	3.3%
16-04-26	Thu	893.8	27.25	1.94m	3.1%
15-04-26	Wed	866.55	19.9	1.47m	2.4%
13-04-26	Mon	846.65	-18.1	799.28k	-2.1%
10-04-26	Fri	864.75	1.8	403.72k	0.2%
09-04-26	Thu	862.95	-10.35	701.42k	-1.2%
08-04-26	Wed	873.3	56.3	1.06m	6.9%
07-04-26	Tue	817	-0.35	421.81k	0.0%
06-04-26	Mon	817.35	32.95	832.59k	4.2%
02-04-26	Thu	784.4	4.35	1.07m	0.6%
01-04-26	Wed	780.05	25	1.26m	3.3%
30-03-26	Mon	755.05	-39.6	1.47m	-5.0%
27-03-26	Fri	794.65	-8.2	947.91k	-1.0%
25-03-26	Wed	802.85	20.6	1.63m	2.6%
24-03-26	Tue	782.25	31.5	866.14k	4.2%
23-03-26	Mon	750.75	-41.15	1.25m	-5.2%
20-03-26	Fri	791.9	3.85	1.24m	0.5%
19-03-26	Thu	788.05	-19.6	826.49k	-2.4%
18-03-26	Wed	807.65	-41.5	1.03m	3.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	849.15	17.45	782.65k	2.1%
26-02-26	Thu	831.7	-5.55	872.6k	-0.7%
25-02-26	Wed	837.25	-11.65	1.15m	-1.4%
24-02-26	Tue	848.9	4.7	334.18k	0.6%
23-02-26	Mon	844.2	-21	413.3k	-2.4%
20-02-26	Fri	865.2	1.55	448.83k	0.2%
19-02-26	Thu	863.65	14.3	1.56m	1.7%
18-02-26	Wed	849.35	13.3	503.37k	1.6%
17-02-26	Tue	836.05	-16.8	1.06m	-2.0%
16-02-26	Mon	852.85	-2.05	616.7k	-0.2%
13-02-26	Fri	854.9	0.15	1.06m	0.0%
12-02-26	Thu	854.75	-11.6	1.41m	-1.3%
11-02-26	Wed	866.35	17.1	778.84k	2.0%
10-02-26	Tue	849.25	2.85	1.21m	0.3%
09-02-26	Mon	846.4	-3.7	708.71k	-0.4%
06-02-26	Fri	850.1	27.3	1.61m	3.3%
05-02-26	Thu	822.8	18.4	2.36m	2.3%
04-02-26	Wed	804.4	-0.95	1.47m	-0.1%
03-02-26	Tue	805.35	-17.05	849.95k	-2.1%
02-02-26	Mon	822.4	-19.1	1.29m	-2.3%
01-02-26	Sun	841.5	-4.05	788.19k	-0.5%
30-01-26	Fri	845.55	20.15	896.65k	2.4%
29-01-26	Thu	825.4	13	1.47m	1.6%
28-01-26	Wed	812.4	-47.85	3.81m	-5.6%
27-01-26	Tue	860.25	-70.3	7.7m	-7.6%
23-01-26	Fri	930.55	-18	837.21k	-1.9%
22-01-26	Thu	948.55	-12.5	636.02k	-1.3%
21-01-26	Wed	961.05	-0.45	661.93k	0.0%
20-01-26	Tue	961.5	-13.5	586.38k	-1.4%
19-01-26	Mon	975	4.95	353.13k	0.5%
16-01-26	Fri	970.05	-7.6	579.85k	-0.8%
14-01-26	Wed	977.65	4.4	1.08m	0.5%
13-01-26	Tue	973.25	-6.3	1.04m	-0.6%
12-01-26	Mon	979.55	-24.85	1.21m	-2.5%
09-01-26	Fri	1004.4	-3.45	1.33m	-0.3%
08-01-26	Thu	1007.85	3.95	1.01m	0.4%
07-01-26	Wed	1003.9	5.9	768.89k	0.6%
06-01-26	Tue	998	11.4	1.21m	1.2%
05-01-26	Mon	986.6	35.1	3.56m	3.7%
02-01-26	Fri	951.5	6.6	508.71k	0.7%
01-01-26	Thu	944.9	12.1	1.51m	1.3%
31-12-25	Wed	932.8	-11	513.42k	-1.2%
30-12-25	Tue	943.8	-22.5	1.05m	-2.3%
29-12-25	Mon	966.3	33.45	2.83m	3.6%
26-12-25	Fri	932.85	-3.5	411.1k	-0.4%
24-12-25	Wed	936.35	8.55	1.19m	0.9%
23-12-25	Tue	927.8	31.65	2.28m	3.5%
22-12-25	Mon	896.15	1.3	793.13k	0.1%
19-12-25	Fri	894.85	-18.55	739.09k	-2.0%
18-12-25	Thu	913.4	-8.65	675.68k	-0.9%
17-12-25	Wed	922.05	-15.05	2.07m	-1.6%
16-12-25	Tue	937.1	36.95	3.91m	4.1%
15-12-25	Mon	900.15	15.85	1.09m	1.8%
12-12-25	Fri	884.3	1.7	934.61k	0.2%
11-12-25	Thu	882.6	9.45	1.04m	1.1%
10-12-25	Wed	873.15	-30.7	470.16k	-3.4%
09-12-25	Tue	903.85	21.6	896.43k	2.4%
08-12-25	Mon	882.25	4.2	405.9k	0.5%
05-12-25	Fri	878.05	-21.4	614.94k	-2.4%
04-12-25	Thu	899.45	-9.35	462.99k	-1.0%
03-12-25	Wed	908.8	3.5	322.1k	0.4%
02-12-25	Tue	905.3	-5.5	525.85k	-0.6%
01-12-25	Mon	910.8	-5.1	440.9k	-0.6%
28-11-25	Fri	915.9	34.45	924.27k	3.9%
27-11-25	Thu	881.45	9.35	802.65k	1.1%
26-11-25	Wed	872.1	-15.05	923.44k	-1.7%
25-11-25	Tue	887.15	-18.1	1.07m	-2.0%
24-11-25	Mon	905.25	-3.6	366.62k	-0.4%
21-11-25	Fri	908.85	-11.15	1.01m	-1.2%
20-11-25	Thu	920	2.35	1.8m	0.3%
19-11-25	Wed	917.65	2.25	383.28k	0.2%
18-11-25	Tue	915.4	2.85	541.57k	0.3%
17-11-25	Mon	912.55	13.5	870.44k	1.5%
14-11-25	Fri	899.05	0.55	935.46k	0.1%
13-11-25	Thu	898.5	-0.45	698.6k	-0.1%
12-11-25	Wed	898.95	2.8	1.4m	0.3%
11-11-25	Tue	896.15	-12.4	1.39m	-1.4%
10-11-25	Mon	908.55	-23.1	858.55k	-2.5%
07-11-25	Fri	931.65	-6.25	640.91k	-0.7%
06-11-25	Thu	937.9	9.2	1.04m	1.0%
04-11-25	Tue	928.7	-5.85	867.89k	-0.6%
03-11-25	Mon	934.55	-3.9	1.25m	-0.4%
31-10-25	Fri	938.45	4.95	1.25m	0.5%
30-10-25	Thu	933.5	5.9	3.91m	0.6%
29-10-25	Wed	927.6	20.3	1.91m	2.2%
28-10-25	Tue	907.3	23.7	2.29m	2.7%
27-10-25	Mon	883.6	8	1.06m	0.9%
24-10-25	Fri	875.6	6.45	152.23k	0.7%
23-10-25	Thu	869.15	30.3	1.73m	3.6%
21-10-25	Tue	838.85	-4.55	803.57k	-0.5%
20-10-25	Mon	843.4	-5.45	781.72k	-0.6%
17-10-25	Fri	848.85	5.75	820.26k	0.7%
16-10-25	Thu	843.1	-10.15	1.18m	-1.2%
15-10-25	Wed	853.25	-0.35	1.02m	0.0%
14-10-25	Tue	853.6	-22.5	1.23m	-2.6%
13-10-25	Mon	876.1	-0.15	822.72k	0.0%
10-10-25	Fri	876.25	-13.75	1.3m	-1.5%
09-10-25	Thu	890	-5.05	972.98k	-0.6%
08-10-25	Wed	895.05	7	1.12m	0.8%
07-10-25	Tue	888.05	5.75	737.16k	0.7%
06-10-25	Mon	882.3	18.7	1.92m	2.2%
03-10-25	Fri	863.6	-6.45	985.62k	-0.7%
01-10-25	Wed	870.05	5.95	1.51m	0.7%
30-09-25	Tue	864.1	-43.65	1.47m	-4.8%
29-09-25	Mon	907.75	17.85	4.64m	2.0%
26-09-25	Fri	889.9	-1.85	2.19m	-0.2%
25-09-25	Thu	891.75	32.7	3.93m	3.8%
24-09-25	Wed	859.05	-10.4	908.62k	-1.2%
23-09-25	Tue	869.45	8.15	3.9m	0.9%
22-09-25	Mon	861.3	20.7	2.04m	2.5%
19-09-25	Fri	840.6	9.65	1.33m	1.2%
18-09-25	Thu	830.95	-4.35	799.56k	-0.5%
17-09-25	Wed	835.3	5.15	1.25m	0.6%
16-09-25	Tue	830.15	17.8	2.39m	2.2%
15-09-25	Mon	812.35	3.55	1.09m	0.4%
12-09-25	Fri	808.8	8.4	2.14m	1.0%
11-09-25	Thu	800.4	0.55	1.1m	0.1%
10-09-25	Wed	799.85	8.15	2.56m	1.0%
09-09-25	Tue	791.7	-9.25	970.72k	-1.2%
08-09-25	Mon	782.6	9.1	1.51m	1.2%
05-09-25	Fri	791.85	6.4	1.32m	0.8%
04-09-25	Thu	785.45	24.2	3.18m	3.2%
03-09-25	Wed	761.25	7.65	1.61m	1.0%
02-09-25	Tue	753.6	-13.45	1.23m	-1.8%
01-09-25	Mon	767.05	-15.85	2.82m	-2.0%
29-08-25	Fri	782.9	-16.95	1.91m	-2.1%
28-08-25	Thu	799.85	0.1	1.99m	0.0%
26-08-25	Tue	799.75	-4.5	1.55m	-0.6%
25-08-25	Mon	804.25	-4.2	1.61m	-0.5%
22-08-25	Fri	808.45	-9.25	2.73m	-1.1%
21-08-25	Thu	817.7	31.5	10.25m	4.0%
20-08-25	Wed	786.2	19.2	3.01m	2.5%
19-08-25	Tue	767	-6.05	1.16m	-0.8%
18-08-25	Mon	773.05	5.9	1.12m	0.8%
14-08-25	Thu	767.15	-6.45	1.7m	-0.8%
13-08-25	Wed	773.6	2.85	1.79m	0.4%
12-08-25	Tue	770.75	12.05	3.56m	1.6%
11-08-25	Mon	758.7	-16.1	3.87m	-2.1%
08-08-25	Fri	774.8	7	4.82m	0.9%
07-08-25	Thu	767.8	-10.7	5.65m	-1.4%
06-08-25	Wed	778.5	-29.95	10.89m	-3.7%
05-08-25	Tue	808.45	-177.75	32.93m	-18.0%
04-08-25	Mon	986.2	-0.6	835.62k	-0.1%
01-08-25	Fri	986.8	-19.5	892.75k	-1.9%
31-07-25	Thu	1006.3	-7.2	786.81k	-0.7%
30-07-25	Wed	1013.5	3.1	1.43m	0.3%
29-07-25	Tue	1010.4	-39.8	2.31m	-3.8%
28-07-25	Mon	1050.2	-13.4	1.34m	-1.3%
25-07-25	Fri	1063.6	-23	2.43m	-2.1%
24-07-25	Thu	1086.6	2.4	3.72m	0.2%
23-07-25	Wed	1084.2	2	1.24m	0.2%
22-07-25	Tue	1082.2	-10.3	995.24k	-0.9%
21-07-25	Mon	1092.5	-13.6	674.79k	-1.2%
18-07-25	Fri	1106.1	6.5	693.14k	0.6%
17-07-25	Thu	1099.6	11.5	745.87k	1.1%
16-07-25	Wed	1088.1	11.3	593.7k	1.0%