PUNJAB NATIONAL BANK (pnb)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 100.86 | 100.91 | 100.83 | 100.91 | 224000 |
| 2025-05-20 15:28:00 | 100.84 | 100.86 | 100.76 | 100.86 | 376000 |
| 2025-05-20 15:27:00 | 100.71 | 100.84 | 100.71 | 100.84 | 416000 |
| 2025-05-20 15:26:00 | 100.75 | 100.83 | 100.75 | 100.83 | 104000 |
| 2025-05-20 15:25:00 | 100.76 | 100.82 | 100.75 | 100.75 | 400000 |
| 2025-05-20 15:24:00 | 100.72 | 100.76 | 100.7 | 100.76 | 280000 |
| 2025-05-20 15:23:00 | 100.79 | 100.79 | 100.74 | 100.74 | 24000 |
| 2025-05-20 15:22:00 | 100.78 | 100.79 | 100.72 | 100.79 | 176000 |
| 2025-05-20 15:21:00 | 100.83 | 100.83 | 100.78 | 100.78 | 40000 |
| 2025-05-20 15:20:00 | 100.73 | 100.84 | 100.72 | 100.83 | 200000 |
| 2025-05-20 15:19:00 | 100.74 | 100.75 | 100.71 | 100.71 | 32000 |
| 2025-05-20 15:18:00 | 100.76 | 100.76 | 100.71 | 100.74 | 168000 |
| 2025-05-20 15:17:00 | 100.81 | 100.81 | 100.76 | 100.76 | 200000 |
| 2025-05-20 15:16:00 | 100.72 | 100.79 | 100.72 | 100.79 | 120000 |
| 2025-05-20 15:15:00 | 100.98 | 100.98 | 100.69 | 100.72 | 648000 |
| 2025-05-20 15:14:00 | 101.14 | 101.17 | 100.98 | 100.98 | 288000 |
| 2025-05-20 15:13:00 | 101.17 | 101.17 | 101.14 | 101.14 | 168000 |
| 2025-05-20 15:12:00 | 101.09 | 101.19 | 101.08 | 101.17 | 576000 |
| 2025-05-20 15:11:00 | 101.09 | 101.09 | 101.09 | 101.09 | 128000 |
| 2025-05-20 15:10:00 | 100.98 | 101.04 | 100.98 | 101.04 | 264000 |
| 2025-05-20 15:09:00 | 101.01 | 101.11 | 100.98 | 100.98 | 488000 |
| 2025-05-20 15:08:00 | 100.94 | 101.01 | 100.94 | 101.01 | 176000 |
| 2025-05-20 15:07:00 | 100.87 | 100.87 | 100.85 | 100.85 | 32000 |
| 2025-05-20 15:06:00 | 100.88 | 100.91 | 100.81 | 100.87 | 104000 |
| 2025-05-20 15:05:00 | 100.8 | 100.89 | 100.8 | 100.88 | 104000 |
| 2025-05-20 15:04:00 | 100.85 | 100.85 | 100.78 | 100.8 | 200000 |
| 2025-05-20 15:03:00 | 100.89 | 100.93 | 100.85 | 100.85 | 312000 |
| 2025-05-20 15:02:00 | 100.88 | 100.89 | 100.88 | 100.89 | 56000 |
| 2025-05-20 15:01:00 | 100.86 | 100.86 | 100.8 | 100.84 | 64000 |
| 2025-05-20 15:00:00 | 100.74 | 100.86 | 100.63 | 100.86 | 312000 |
| 2025-05-20 14:59:00 | 100.86 | 100.86 | 100.71 | 100.74 | 320000 |
| 2025-05-20 14:58:00 | 100.85 | 100.88 | 100.85 | 100.86 | 168000 |
| 2025-05-20 14:57:00 | 100.96 | 100.96 | 100.8 | 100.85 | 512000 |
| 2025-05-20 14:56:00 | 100.99 | 100.99 | 100.95 | 100.96 | 88000 |
| 2025-05-20 14:55:00 | 101.1 | 101.1 | 100.97 | 100.99 | 208000 |
| 2025-05-20 14:54:00 | 101.13 | 101.13 | 101.1 | 101.1 | 112000 |
| 2025-05-20 14:53:00 | 101.18 | 101.18 | 101.1 | 101.13 | 64000 |
| 2025-05-20 14:52:00 | 101.09 | 101.18 | 101.09 | 101.18 | 136000 |
| 2025-05-20 14:51:00 | 101.1 | 101.1 | 101.05 | 101.09 | 168000 |
| 2025-05-20 14:50:00 | 101.14 | 101.14 | 101.08 | 101.09 | 288000 |
| 2025-05-20 14:49:00 | 100.99 | 101.14 | 100.99 | 101.14 | 240000 |
| 2025-05-20 14:48:00 | 100.93 | 100.99 | 100.93 | 100.99 | 24000 |
| 2025-05-20 14:47:00 | 100.89 | 100.93 | 100.87 | 100.93 | 96000 |
| 2025-05-20 14:46:00 | 100.8 | 100.89 | 100.8 | 100.89 | 56000 |
| 2025-05-20 14:45:00 | 100.65 | 100.8 | 100.58 | 100.8 | 304000 |
| 2025-05-20 14:44:00 | 100.76 | 100.76 | 100.58 | 100.65 | 488000 |
| 2025-05-20 14:43:00 | 100.71 | 100.76 | 100.71 | 100.76 | 88000 |
| 2025-05-20 14:42:00 | 100.67 | 100.71 | 100.58 | 100.71 | 112000 |
| 2025-05-20 14:41:00 | 100.79 | 100.79 | 100.67 | 100.67 | 32000 |
| 2025-05-20 14:40:00 | 100.87 | 100.87 | 100.79 | 100.79 | 344000 |
| 2025-05-20 14:39:00 | 100.94 | 100.94 | 100.8 | 100.87 | 336000 |
| 2025-05-20 14:38:00 | 100.87 | 100.94 | 100.87 | 100.94 | 136000 |
| 2025-05-20 14:37:00 | 100.84 | 100.9 | 100.84 | 100.9 | 72000 |
| 2025-05-20 14:36:00 | 100.86 | 100.86 | 100.8 | 100.84 | 96000 |
| 2025-05-20 14:35:00 | 100.9 | 100.95 | 100.86 | 100.86 | 360000 |
| 2025-05-20 14:34:00 | 100.86 | 100.86 | 100.85 | 100.85 | 152000 |
| 2025-05-20 14:33:00 | 100.74 | 100.86 | 100.74 | 100.86 | 408000 |
| 2025-05-20 14:32:00 | 100.65 | 100.74 | 100.65 | 100.74 | 240000 |
| 2025-05-20 14:31:00 | 100.77 | 100.77 | 100.73 | 100.73 | 32000 |
| 2025-05-20 14:30:00 | 100.68 | 100.78 | 100.68 | 100.77 | 168000 |
| 2025-05-20 14:29:00 | 100.65 | 100.68 | 100.65 | 100.68 | 200000 |
| 2025-05-20 14:28:00 | 100.69 | 100.69 | 100.65 | 100.65 | 192000 |
| 2025-05-20 14:27:00 | 100.72 | 100.72 | 100.64 | 100.69 | 200000 |
| 2025-05-20 14:26:00 | 100.73 | 100.73 | 100.65 | 100.72 | 448000 |
| 2025-05-20 14:25:00 | 100.69 | 100.73 | 100.69 | 100.73 | 272000 |
| 2025-05-20 14:24:00 | 100.7 | 100.73 | 100.69 | 100.69 | 328000 |
| 2025-05-20 14:23:00 | 100.58 | 100.7 | 100.46 | 100.7 | 552000 |
| 2025-05-20 14:22:00 | 100.6 | 100.63 | 100.58 | 100.58 | 104000 |
| 2025-05-20 14:21:00 | 100.59 | 100.59 | 100.53 | 100.59 | 304000 |
| 2025-05-20 14:20:00 | 100.88 | 100.88 | 100.59 | 100.59 | 408000 |
| 2025-05-20 14:19:00 | 101.0 | 101.0 | 100.88 | 100.88 | 296000 |
| 2025-05-20 14:18:00 | 100.94 | 101.02 | 100.91 | 101.01 | 216000 |
| 2025-05-20 14:17:00 | 100.99 | 101.06 | 100.94 | 100.94 | 144000 |
| 2025-05-20 14:16:00 | 101.01 | 101.01 | 100.96 | 100.99 | 160000 |
| 2025-05-20 14:15:00 | 101.06 | 101.14 | 101.06 | 101.1 | 448000 |
| 2025-05-20 14:14:00 | 101.03 | 101.1 | 100.89 | 101.06 | 808000 |
| 2025-05-20 14:13:00 | 101.0 | 101.04 | 101.0 | 101.03 | 136000 |
| 2025-05-20 14:12:00 | 101.0 | 101.0 | 100.99 | 100.99 | 24000 |
| 2025-05-20 14:11:00 | 101.08 | 101.15 | 101.02 | 101.11 | 312000 |
| 2025-05-20 14:10:00 | 101.19 | 101.19 | 101.08 | 101.08 | 152000 |
| 2025-05-20 14:09:00 | 101.24 | 101.25 | 101.17 | 101.19 | 256000 |
| 2025-05-20 14:08:00 | 101.3 | 101.3 | 101.14 | 101.24 | 1384000 |
| 2025-05-20 14:07:00 | 101.14 | 101.37 | 101.09 | 101.3 | 992000 |
| 2025-05-20 14:06:00 | 100.96 | 101.14 | 100.96 | 101.14 | 1248000 |
| 2025-05-20 14:05:00 | 101.0 | 101.14 | 101.0 | 101.07 | 1552000 |
| 2025-05-20 14:04:00 | 101.14 | 101.15 | 101.1 | 101.15 | 136000 |
| 2025-05-20 14:03:00 | 100.97 | 101.14 | 100.92 | 101.14 | 600000 |
| 2025-05-20 14:02:00 | 101.08 | 101.08 | 100.97 | 100.97 | 176000 |
| 2025-05-20 14:01:00 | 101.11 | 101.11 | 101.02 | 101.08 | 112000 |
| 2025-05-20 14:00:00 | 101.16 | 101.16 | 101.07 | 101.11 | 112000 |
| 2025-05-20 13:59:00 | 101.21 | 101.21 | 101.16 | 101.16 | 16000 |
| 2025-05-20 13:58:00 | 101.21 | 101.21 | 101.15 | 101.21 | 32000 |
| 2025-05-20 13:57:00 | 101.23 | 101.23 | 101.17 | 101.21 | 16000 |
| 2025-05-20 13:56:00 | 101.22 | 101.26 | 101.22 | 101.23 | 24000 |
| 2025-05-20 13:55:00 | 101.28 | 101.28 | 101.22 | 101.22 | 8000 |
| 2025-05-20 13:54:00 | 101.28 | 101.28 | 101.28 | 101.28 | 8000 |
| 2025-05-20 13:53:00 | 101.32 | 101.37 | 101.3 | 101.31 | 208000 |
| 2025-05-20 13:52:00 | 101.36 | 101.36 | 101.27 | 101.31 | 168000 |
| 2025-05-20 13:51:00 | 101.37 | 101.37 | 101.29 | 101.36 | 264000 |
| 2025-05-20 13:50:00 | 101.37 | 101.37 | 101.32 | 101.37 | 80000 |