iifl-logo

PNB Housing Finance Ltd Historical Data

791.85
(0.81%)
Sep 3, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

PNB Housing Finance Ltd Historical Data

03/08/2025calendar-icon
03/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

05-Aug-2025

785

794765.1767.81,15,1014,40,16,19,161.127,12,172

06-Aug-2025

772.2

785.7766.5774.81,00,2433,74,66,01,448.618,57,427

07-Aug-2025

770.05

771.9754758.786,1362,94,54,41,422.4518,54,986

08-Aug-2025

765.7

782.95761.25770.7563,7882,75,46,35,688.7515,23,024

11-Aug-2025

774.65

780766.25773.645,9411,38,62,94,473.78,67,887

12-Aug-2025

774

777.4765767.1554,8031,31,04,05,780.158,71,419

13-Aug-2025

769

775.5767.45773.0527,90186,75,22,832.36,06,747

14-Aug-2025

776

777.4765.5576735,40689,73,60,421.95,87,462

18-Aug-2025

777

789770.45786.257,5702,35,79,83,815.8516,17,016

19-Aug-2025

788.4

824.7783.65817.71,51,3288,31,27,70,094.249,55,024

20-Aug-2025

817.7

819.95803.1808.4580,3532,21,43,41,611.914,45,133

21-Aug-2025

811.8

816.3802.95804.2548,7071,30,38,18,740.19,33,918

22-Aug-2025

804.85

806.65794.8799.7543,4111,23,90,58,368.058,48,460

25-Aug-2025

803.95

806.5794799.8540,2921,59,06,54,163.213,90,890

26-Aug-2025

802.25

802.25781.05782.959,3331,50,33,61,97711,15,043

28-Aug-2025

785

785765.2767.0578,0102,17,78,72,219.419,38,748

29-Aug-2025

770.1

774.5750.3753.642,98693,62,02,497.655,99,592

01-Sep-2025

760

763.5751.05761.2542,3221,21,77,53,156.39,59,467

02-Sep-2025

769.7

793760.1785.4560,9382,49,17,86,024.312,18,582

03-Sep-2025

790

795.8785791.8539,1321,04,29,03,521.656,61,638

PNB Housing: Related NEWS

PNB Housing Shares Dip 17% as CEO Girish Kousgi Resigns
1 Aug 2025|01:16 PM

The market reaction followed Kousgi's resignation announcement on October 28. He cited personal career aspirations as the reason for stepping down.

Read More
PNB Housing Q1 Updates: Net profit jumps ~23% to ₹533.50 Crore
22 Jul 2025|11:17 AM

The company said that the revenue from operations for the quarter registered a 14% y-o-y growth at ₹2,076 Crore.

Read More
Top Stocks for Today - 22nd July 2025
22 Jul 2025|06:14 AM

Here are some of the stocks that may see significant price movement today: PNB Housing Finance, Afcons Infra, Eternal, etc.

Read More
Top Stocks for Today - 22nd January 2025
22 Jan 2025|07:57 AM

Here are some of the stocks that may see significant price movement today: PNB Housing Finance, ICICI Prudential Life, Tata Tech, etc.

Read More
PNB Housing Finance Q3 net profit zooms ~35%
21 Jan 2025|03:47 PM

The housing company reported a 22.30% y-o-y increase in operating expenditure, and a 1.90% jump sequentially.

Read More
Top stocks for today - 25th October 2024
25 Oct 2024|08:14 AM

Here are some of the stocks that may see significant price movement today: ITC, Kansai Nerolac, Coromandel International, etc.

Read More
Top 10 stocks for today – 10th September, 2024
10 Sep 2024|09:19 AM

Here are some of the stocks that may see significant price movement today: PNB Housing Finance, GMR Airports Infrastructure, HG Infra, etc.

Read More
Top 10 stocks for today – 5th September, 2024
5 Sep 2024|09:10 AM

Here are some of the stocks that may see significant price movement today: Reliance Industries, Suzlon Energy, Century Textiles & Industries.

Read More
PNB Housing Finance’s 1.39 Crore shares change hands
21 Aug 2024|10:17 AM

According to Bombay Stock Exchange data, General Atlantic held a 5.13% ownership in the company as of June 30, 2024.

Read More
Top 10 stocks for today – 21st August 2024
21 Aug 2024|09:35 AM

Here are some of the stocks that may see significant price movement today: Cyient DLM, PNB Housing Finance, GE T&D India, Genus Power, etc.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
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.