PNB Housing Finance share price		* Reload page for latest data.	Stock Listed on :	07-11-16	Source NSE	SERIES : EQ
01-04-2026 Wed	BSE Sensex : 73,134.32 +1186.77 +1.65%		NSE Nifty 50 : 22,679.40 +348.00 +1.56%		USD - INR 1 $ = Rs 93.36	Find Stock
Company:	PNB Housing Finance		MCap (aprox) 20411 Crores	Symbol : PNBHOUSING	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.0%		-3.1%	-20.9%	-11.6%	-11.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
01-04-26	Wed	780.05	25	1.26m	3.3%
30-03-26	Mon	755.05	-39.6	1.47m	-5.0%	Data Update : 8 PM
27-03-26	Fri	794.65	-8.2	947.91k	-1.0%	01-04-26 : 780.05
25-03-26	Wed	802.85	20.6	1.63m	2.6%
24-03-26	Tue	782.25	31.5	866.14k	4.2%	Compared to  :  19-03-26 788.05
23-03-26	Mon	750.75	-41.15	1.25m	-5.2%
20-03-26	Fri	791.9		1.24m	0.5%	7 Days %
19-03-26	Thu	788.05	-19.6	716.9k	1.7%	-1.0%
18-03-26	Wed	807.65	-17.1	534.97k	0.4%
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.				#N/A
16-03-26	Mon
13-03-26	Fri					1 Month %
12-03-26	Thu
11-03-26	Wed					.
10-03-26	Tue					Compared to  :  01-02-26 805.35
09-03-26	Mon
06-03-26	Fri					2 Months %
05-03-26	Thu					-3.1%
04-03-26	Wed
02-03-26	Mon					Compared to  :  01-01-26 986.6
27-02-26	Fri	824.75	-22.95	767.21k	-2.7%
26-02-26	Thu	847.7	-1.45	440.57k	-0.2%	3 Months %
25-02-26	Wed	849.15	17.45	782.65k	2.1%	-20.9%
24-02-26	Tue	831.7	-5.55	872.6k	-0.7%
23-02-26	Mon	837.25	-11.65	1.15m	-1.4%	Compared to  :  01-10-25 882.3
20-02-26	Fri	848.9	4.7	334.18k	0.6%
19-02-26	Thu	844.2	-21	413.3k	-2.4%	6 Months %
18-02-26	Wed	865.2	1.55	448.83k	0.2%	-11.6%
17-02-26	Tue	863.65	14.3	1.56m	1.7%
16-02-26	Mon	849.35	13.3	503.37k	1.6%	Compared to  :  01-04-25 881.5
13-02-26	Fri	836.05	-16.8	1.06m	-2.0%
12-02-26	Thu	852.85	-2.05	616.7k	-0.2%	1 year %
11-02-26	Wed	854.9	0.15	1.06m	0.0%	-11.5%
10-02-26	Tue	854.75	-11.6	1.41m	-1.3%
09-02-26	Mon	866.35	17.1	778.84k	2.0%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
06-02-26	Fri	849.25	2.85	1.21m	0.3%
05-02-26	Thu	846.4	-3.7	708.71k	-0.4%
04-02-26	Wed	850.1	27.3	1.61m	3.3%
03-02-26	Tue	822.8	18.4	2.36m	2.3%
02-02-26	Mon	804.4	-0.95	1.47m	-0.1%
01-02-26	Sun	805.35	-17.05	849.95k	-2.1%
30-01-26	Fri	822.4	-19.1	1.29m	-2.3%
29-01-26	Thu	841.5	-4.05	788.19k	-0.5%
28-01-26	Wed	845.55	20.15	896.65k	2.4%
27-01-26	Tue	825.4	13	1.47m	1.6%
23-01-26	Fri	812.4	-47.85	3.81m	-5.6%
22-01-26	Thu	860.25	-70.3	7.7m	-7.6%
21-01-26	Wed	930.55	-18	837.21k	-1.9%
20-01-26	Tue	948.55	-12.5	636.02k	-1.3%
19-01-26	Mon	961.05	-0.45	661.93k	0.0%
16-01-26	Fri	961.5	-13.5	586.38k	-1.4%
14-01-26	Wed	975	4.95	353.13k	0.5%
13-01-26	Tue	970.05	-7.6	579.85k	-0.8%
12-01-26	Mon	977.65	4.4	1.08m	0.5%
09-01-26	Fri	973.25	-6.3	1.04m	-0.6%
08-01-26	Thu	979.55	-24.85	1.21m	-2.5%
07-01-26	Wed	1004.4	-3.45	1.33m	-0.3%
06-01-26	Tue	1007.85	3.95	1.01m	0.4%
05-01-26	Mon	1003.9	5.9	768.89k	0.6%
02-01-26	Fri	998	11.4	1.21m	1.2%
01-01-26	Thu	986.6	35.1	3.56m	3.7%
31-12-25	Wed	951.5	6.6	508.71k	0.7%
30-12-25	Tue	944.9	12.1	1.51m	1.3%
29-12-25	Mon	932.8	-11	513.42k	-1.2%
26-12-25	Fri	943.8	-22.5	1.05m	-2.3%
24-12-25	Wed	966.3	33.45	2.83m	3.6%
23-12-25	Tue	932.85	-3.5	411.1k	-0.4%
22-12-25	Mon	936.35	8.55	1.19m	0.9%
19-12-25	Fri	927.8	31.65	2.28m	3.5%
18-12-25	Thu	896.15	1.3	793.13k	0.1%
17-12-25	Wed	894.85	-18.55	739.09k	-2.0%
16-12-25	Tue	913.4	-8.65	675.68k	-0.9%
15-12-25	Mon	922.05	-15.05	2.07m	-1.6%
12-12-25	Fri	937.1	36.95	3.91m	4.1%
11-12-25	Thu	900.15	15.85	1.09m	1.8%
10-12-25	Wed	884.3	1.7	934.61k	0.2%
09-12-25	Tue	882.6	9.45	1.04m	1.1%
08-12-25	Mon	873.15	-30.7	470.16k	-3.4%
05-12-25	Fri	903.85	21.6	896.43k	2.4%
04-12-25	Thu	882.25	4.2	405.9k	0.5%
03-12-25	Wed	878.05	-21.4	614.94k	-2.4%
02-12-25	Tue	899.45	-9.35	462.99k	-1.0%
01-12-25	Mon	908.8	3.5	322.1k	0.4%
28-11-25	Fri	905.3	-5.5	525.85k	-0.6%
27-11-25	Thu	910.8	-5.1	440.9k	-0.6%
26-11-25	Wed	915.9	34.45	924.27k	3.9%
25-11-25	Tue	881.45	9.35	802.65k	1.1%
24-11-25	Mon	872.1	-15.05	923.44k	-1.7%
21-11-25	Fri	887.15	-18.1	1.07m	-2.0%
20-11-25	Thu	908.85	-11.15	1.01m	-1.2%
19-11-25	Wed	905.25	-3.6	366.62k	-0.4%
18-11-25	Tue	920	2.35	1.8m	0.3%
17-11-25	Mon	917.65	2.25	383.28k	0.2%
14-11-25	Fri	915.4	2.85	541.57k	0.3%
13-11-25	Thu	912.55	13.5	870.44k	1.5%
12-11-25	Wed	899.05	0.55	935.46k	0.1%
11-11-25	Tue	898.5	-0.45	698.6k	-0.1%
10-11-25	Mon	898.95	2.8	1.4m	0.3%
07-11-25	Fri	896.15	-12.4	1.39m	-1.4%
06-11-25	Thu	908.55	-23.1	858.55k	-2.5%
04-11-25	Tue	937.9	9.2	1.04m	1.0%
03-11-25	Mon	931.65	-6.25	640.91k	-0.7%
31-10-25	Fri	928.7	-5.85	867.89k	-0.6%
30-10-25	Thu	934.55	-3.9	1.25m	-0.4%
29-10-25	Wed	938.45	4.95	1.25m	0.5%
28-10-25	Tue	933.5	5.9	3.91m	0.6%
27-10-25	Mon	927.6	20.3	1.91m	2.2%
24-10-25	Fri	907.3	23.7	2.29m	2.7%
23-10-25	Thu	883.6	8	1.06m	0.9%
21-10-25	Tue	875.6	6.45	152.23k	0.7%
20-10-25	Mon	869.15	30.3	1.73m	3.6%
17-10-25	Fri	838.85	-4.55	803.57k	-0.5%
16-10-25	Thu	843.4	-5.45	781.72k	-0.6%
15-10-25	Wed	848.85	5.75	820.26k	0.7%
14-10-25	Tue	843.1	-10.15	1.18m	-1.2%
13-10-25	Mon	853.25	-0.35	1.02m	0.0%
10-10-25	Fri	853.6	-22.5	1.23m	-2.6%
09-10-25	Thu	876.1	-0.15	822.72k	0.0%
08-10-25	Wed	890	-5.05	972.98k	-0.6%
07-10-25	Tue	876.25	-13.75	1.3m	-1.5%
06-10-25	Mon	895.05	7	1.12m	0.8%
03-10-25	Fri	888.05	5.75	737.16k	0.7%
01-10-25	Wed	882.3	18.7	1.92m	2.2%
30-09-25	Tue	863.6	-6.45	985.62k	-0.7%
29-09-25	Mon	870.05	5.95	1.51m	0.7%
26-09-25	Fri	864.1	-43.65	1.47m	-4.8%
25-09-25	Thu	907.75	17.85	4.64m	2.0%
24-09-25	Wed	889.9	-1.85	2.19m	-0.2%
23-09-25	Tue	891.75	32.7	3.93m	3.8%
22-09-25	Mon	859.05	-10.4	908.62k	-1.2%
19-09-25	Fri	861.3	20.7	2.04m	2.5%
18-09-25	Thu	869.45	8.15	3.9m	0.9%
17-09-25	Wed	840.6	9.65	1.33m	1.2%
16-09-25	Tue	830.95	-4.35	799.56k	-0.5%
15-09-25	Mon	835.3	5.15	1.25m	0.6%
12-09-25	Fri	830.15	17.8	2.39m	2.2%
11-09-25	Thu	812.35	3.55	1.09m	0.4%
10-09-25	Wed	808.8	8.4	2.14m	1.0%
09-09-25	Tue	800.4	0.55	1.1m	0.1%
08-09-25	Mon	799.85	8.15	2.56m	1.0%
05-09-25	Fri	791.7	9.1	1.51m	1.2%
04-09-25	Thu	782.6	-9.25	970.72k	-1.2%
03-09-25	Wed	791.85	6.4	1.32m	0.8%
02-09-25	Tue	785.45	24.2	3.18m	3.2%
01-09-25	Mon	761.25	7.65	1.61m	1.0%
29-08-25	Fri	753.6	-13.45	1.23m	-1.8%
28-08-25	Thu	767.05	-15.85	2.82m	-2.0%
26-08-25	Tue	782.9	-16.95	1.91m	-2.1%
25-08-25	Mon	799.85	0.1	1.99m	0.0%
22-08-25	Fri	799.75	-4.5	1.55m	-0.6%
21-08-25	Thu	804.25	-4.2	1.61m	-0.5%
20-08-25	Wed	808.45	-9.25	2.73m	-1.1%
19-08-25	Tue	817.7	31.5	10.25m	4.0%
18-08-25	Mon	767	-6.05	1.16m	-0.8%
14-08-25	Thu	786.2	19.2	3.01m	2.5%
13-08-25	Wed	773.05	5.9	1.12m	0.8%
12-08-25	Tue	767.15	-6.45	1.7m	-0.8%
11-08-25	Mon	773.6	2.85	1.79m	0.4%
08-08-25	Fri	770.75	12.05	3.56m	1.6%
07-08-25	Thu	758.7	-16.1	3.87m	-2.1%
06-08-25	Wed	774.8	7	4.82m	0.9%
05-08-25	Tue	767.8	-10.7	5.65m	-1.4%
04-08-25	Mon	778.5	-29.95	10.89m	-3.7%
01-08-25	Fri	808.45	-177.75	32.93m	-18.0%
31-07-25	Thu	986.2	-0.6	835.62k	-0.1%
30-07-25	Wed	986.8	-19.5	892.75k	-1.9%
29-07-25	Tue	1006.3	-7.2	786.81k	-0.7%
28-07-25	Mon	1013.5	3.1	1.43m	0.3%
25-07-25	Fri	1010.4	-39.8	2.31m	-3.8%
24-07-25	Thu	1050.2	-13.4	1.34m	-1.3%
23-07-25	Wed	1063.6	-23	2.43m	-2.1%
22-07-25	Tue	1086.6	2.4	3.72m	0.2%
21-07-25	Mon	1084.2	2	1.24m	0.2%
18-07-25	Fri	1082.2	-10.3	995.24k	-0.9%
17-07-25	Thu	1092.5	-13.6	674.79k	-1.2%
16-07-25	Wed	1106.1	6.5	693.14k	0.6%
15-07-25	Tue	1099.6	11.5	745.87k	1.1%
14-07-25	Mon	1088.1	11.3	593.7k	1.0%
11-07-25	Fri	1076.8	-7.5	454.22k	-0.7%
10-07-25	Thu	1084.3	-14.4	677.67k	-1.3%
09-07-25	Wed	1098.7	10.6	644.54k	1.0%
08-07-25	Tue	1088.1	-0.1	328.3k	0.0%
07-07-25	Mon	1088.2	7.2	506.55k	0.7%
04-07-25	Fri	1081	-3.4	451.03k	-0.3%
03-07-25	Thu	1084.4	-0.2	825.32k	0.0%
02-07-25	Wed	1084.6	-19.4	840.78k	-1.8%
01-07-25	Tue	1104	-5.4	808.52k	-0.5%
30-06-25	Mon	1109.4	2.3	941.07k	0.2%
27-06-25	Fri	1107.1	-3.1	2.78m	-0.3%
26-06-25	Thu	1110.2	27.1	1.95m	2.5%
25-06-25	Wed	1083.1	17.1	1.21m	1.6%
24-06-25	Tue	1066	6.3	773.17k	0.6%
23-06-25	Mon	1049.8	11.3	606.09k	1.1%
20-06-25	Fri	1059.7	9.9	712.35k	0.9%
19-06-25	Thu	1038.5	-19	352.13k	-1.8%
18-06-25	Wed	1057.5	-3.7	534.81k	-0.3%
17-06-25	Tue	1061.2	-1.9	555.86k	-0.2%
16-06-25	Mon	1063.1	7.5	756.08k	0.7%
13-06-25	Fri	1055.6	-33.6	992.86k	-3.1%
12-06-25	Thu	1089.2	-32.6	717.28k	-2.9%
11-06-25	Wed	1126.2	0.1	977.91k	0.0%
10-06-25	Tue	1121.8	-4.4	875.08k	-0.4%
09-06-25	Mon	1126.1	21.2	2.6m	1.9%
06-06-25	Fri	1104.9	41	6.61m	3.9%
05-06-25	Thu	1063.9	6.9	796.02k	0.7%
04-06-25	Wed	1057	6.3	505.15k	0.6%
03-06-25	Tue	1050.7	-22.6	1.23m	-2.1%
02-06-25	Mon	1073.3	28.4	1.54m	2.7%
30-05-25	Fri	1044.9	2.3	426.71k	0.2%
29-05-25	Thu	1045.8	5.2	1m	0.5%
28-05-25	Wed	1042.6	-3.2	1.32m	-0.3%
27-05-25	Tue	1040.6	-6.2	911.37k	-0.6%
26-05-25	Mon	1046.8	-1.1	537.85k	-0.1%
23-05-25	Fri	1043.2	3.6	455.8k	0.3%
22-05-25	Thu	1044.3	-6.5	1.57m	-0.6%
21-05-25	Wed	1050.8	9.3	571.42k	0.9%
20-05-25	Tue	1041.5	-13.4	499.49k	-1.3%
19-05-25	Mon	1054.9	-17.2	559.43k	-1.6%
16-05-25	Fri	1072.1	-1.9	742.76k	-0.2%
15-05-25	Thu	1074	-8.2	786.35k	-0.8%
14-05-25	Wed	1082.2	-10	975.34k	-0.9%
13-05-25	Tue	1092.2	21.4	2.34m	2.0%
12-05-25	Mon	1070.8	39.7	1.27m	3.9%
09-05-25	Fri	1024.4	-35.6	874.79k	-3.4%
08-05-25	Thu	1031.1	6.7	1.04m	0.7%
07-05-25	Wed	1060	21.1	3.12m	2.0%
06-05-25	Tue	1038.9	-18.5	2.12m	-1.7%
05-05-25	Mon	1057.4	5.4	2.56m	0.5%
02-05-25	Fri	1052	41.8	7.21m	4.1%
30-04-25	Wed	1010.2	-20.2	2.48m	-2.0%
29-04-25	Tue	1030.4	44.15	12.95m	4.5%
28-04-25	Mon	986.25	14.55	778.03k	1.5%
25-04-25	Fri	971.7	-37.15	956.42k	-3.7%
24-04-25	Thu	1008.85	9.1	1.24m	0.9%
23-04-25	Wed	999.75	4.8	1.04m	0.5%
22-04-25	Tue	994.95	-11.8	928.62k	-1.2%
21-04-25	Mon	1006.75	16.1	1.17m	1.6%
17-04-25	Thu	990.65	-11.05	1.22m	-1.1%
16-04-25	Wed	1001.7	30.9	1.62m	3.2%
15-04-25	Tue	970.8	-8.6	1.11m	-0.9%
11-04-25	Fri	979.4	56.25	1.88m	6.1%
09-04-25	Wed	923.15	-40.95	1.36m	-4.2%
08-04-25	Tue	964.1	40.45	3.28m	4.4%
07-04-25	Mon	923.65	-25.8	2.57m	-2.7%
04-04-25	Fri	949.45	12.05	4.29m	1.3%
03-04-25	Thu	937.4	20.35	1.95m	2.2%
02-04-25	Wed	917.05	44.2	1.49m	5.1%
01-04-25	Tue	881.5	10.5	1.81m	1.2%
28-03-25	Fri	872.85	-8.65	648.77k	-1.0%
27-03-25	Thu	871	19.05	538.89k	2.2%