PNB Housing Finance Share Price History

PNB Housing

CMP as on 03-Dec-21 0:00

₹ 569.70
-17.75 -3.02%

Open

₹ 589.50

Turnover (lac)

₹ 2,837

Prev. Close

₹ 587.45

Day's Vol (shares)

₹ 4,97,926

Day's Range (₹)

₹ 561.55
₹ 593.50

CMP as on03-Dec-21 0:00

₹ 569.60
-17.85 -3.04%

Open

₹ 590.00

Turnover (lac)

₹ 324

Prev. Close

₹ 587.45

Day's Vol (shares)

₹ 56,885

Day's Range

₹ 560.00
₹ 594.45

PNB Housing Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Dec-2021 590 594 562 570 11,994 288 327,283 32 -20
02-Dec-2021 579 603 563 587 20,569 442 443,782 40 8.45
01-Dec-2021 568 578 538 578 20,091 772 722,569 40 10.30
30-Nov-2021 547 551 540 551 3,558 252 326,875 10.70 3.75
29-Nov-2021 525 525 525 525 1,270 41.50 74,592 0 0
26-Nov-2021 492 500 477 500 13,769 542 736,374 22.60 7.60
25-Nov-2021 459 476 450 476 6,430 216 375,244 25.90 16.90
24-Nov-2021 468 468 452 453 3,930 39.60 47,589 15.90 -15
23-Nov-2021 455 466 445 464 4,324 44.40 54,738 20.90 8.55
22-Nov-2021 450 468 443 455 8,001 62.20 97,028 24.90 5.25
18-Nov-2021 462 465 455 458 2,860 29.40 37,112 10.50 -4.10
17-Nov-2021 466 469 461 463 2,829 23.40 34,299 7.90 -3.20
16-Nov-2021 474 476 465 468 4,650 48.60 68,687 11 -6.50
15-Nov-2021 469 472 465 469 3,802 38.50 53,497 7.45 -0.20
12-Nov-2021 460 477 454 463 11,732 148 217,455 23.30 2.85
11-Nov-2021 470 470 456 459 7,245 73.90 108,458 14.70 -11
10-Nov-2021 479 479 465 468 9,274 92 136,455 14 -11
09-Nov-2021 480 480 465 472 8,513 87.90 109,723 15 -7.80
08-Nov-2021 498 498 475 477 12,125 121 178,562 22.60 -20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity