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(₹)
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	465969	38.80	-14.85
16-Apr-2024	737.05	759.6	735	748.45	19691	212236107.6	94479	24.60	11.40
18-Apr-2024	755	771	748.05	752.1	18635	240957411.75	97244	22.95	-2.90
19-Apr-2024	745.9	776	732.5	771.85	35657	483715542.35	183083	43.50	25.95
22-Apr-2024	779.7	788	765.8	769.9	16863	269727621.65	134256	22.20	-9.80
23-Apr-2024	773.5	778.9	761.7	772.1	18499	255265120.25	128998	17.20	-1.40
24-Apr-2024	779	792.5	767	776.65	36700	611161949.9	265449	25.50	-2.35
25-Apr-2024	778.3	788	772.6	783.25	18193	263763891.1	337406	15.40	4.95
26-Apr-2024	795	799.5	779	784.75	28949	496293929.55	252577	20.50	-10.25
29-Apr-2024	786.8	825.9	764.5	802.6	46035	1035707936.5	395989	61.40	15.80
30-Apr-2024	814.6	819.9	791.1	795.8	48918	1064923110.1	411799	28.80	-18.80
02-May-2024	795.8	809	795	797	28134	324444633.3	182814	14.00	1.20
03-May-2024	803	804.5	792	796.3	17725	230428164.15	118082	12.50	-6.70
06-May-2024	803.8	803.8	770.5	773.55	18019	197199463.15	110411	33.30	-30.25
07-May-2024	775	775.05	752	759.8	26284	221871305.55	136355	23.05	-15.20
08-May-2024	759.05	765.6	753.1	756.9	15686	147097565.9	76209	12.50	-2.15
09-May-2024	758.4	770.2	752.65	755.95	18819	242509905.9	134210	17.55	-2.45

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

iso-img

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.