PNBHOUSING Historical Share Price Data

PNB Housing Finance Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	627.8	644.7	620	624.7	29513	271400008.1	151647	24.70	-3.10
19-Mar-2024	624.85	640.85	621.3	626.8	23999	243681894.45	111859	19.55	1.95
20-Mar-2024	626.8	634	610	613.25	25873	318505216.75	156545	24.00	-13.55
21-Mar-2024	623	645.4	623	642.5	23399	226467134.3	147514	22.40	19.50
22-Mar-2024	639.5	653.5	635.3	640.15	19744	204801325.45	124500	18.20	0.65
26-Mar-2024	640	647.7	625	628.6	21208	203305043.6	186503	22.70	-11.40
27-Mar-2024	631	645.9	624.45	630.35	31072	392137895.35	289576	21.45	-0.65
28-Mar-2024	633.55	639.3	625.45	629.85	13976	171854132.25	136506	13.85	-3.70
01-Apr-2024	651	755.8	651	749.3	185264	6955225885.65	1004839	104.80	98.30
02-Apr-2024	745.2	747.85	721	724.05	63511	1726777562.05	402366	26.85	-21.15
03-Apr-2024	720	743	717.65	735	36268	900522325.95	227364	25.35	15.00
04-Apr-2024	735	794	735	769.65	114991	3485111113.5	562411	59.00	34.65
05-Apr-2024	767.9	778.25	758.3	772.3	27600	569130034.65	171640	19.95	4.40
08-Apr-2024	773.9	774	759	763.9	25395	415920875.7	154209	15.00	-10.00
09-Apr-2024	766.8	794.6	760.55	764.5	45459	869791672.7	219225	34.05	-2.30
10-Apr-2024	765.1	772.35	758.9	769	15243	205394046.5	65307	13.45	3.90
12-Apr-2024	766.1	780.45	760.2	762.85	22930	339634486.25	169531	20.25	-3.25
15-Apr-2024	753	761.8	723	738.15	30520	346484580	190800	38.80	-14.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.