PUNJAB NATIONAL BANK (pnb)
BANKING
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 113.1 | 113.21 | 111.8 | 112.05 | 19360000 |
| 2025-07-07 05:30:00 | 111.04 | 113.3 | 111.02 | 112.86 | 35200000 |
| 2025-07-04 05:30:00 | 110.74 | 111.59 | 110.28 | 111.33 | 26112000 |
| 2025-07-03 05:30:00 | 113.41 | 114.59 | 110.5 | 110.68 | 82624000 |
| 2025-07-02 05:30:00 | 113.7 | 114.89 | 112.9 | 114.49 | 70280000 |
| 2025-07-01 05:30:00 | 110.89 | 114.22 | 109.79 | 113.69 | 74984000 |
| 2025-06-30 05:30:00 | 107.75 | 111.35 | 107.61 | 111.1 | 70744000 |
| 2025-06-27 05:30:00 | 107.45 | 109.25 | 106.92 | 107.15 | 59792000 |
| 2025-06-26 05:30:00 | 107.82 | 108.45 | 104.9 | 106.18 | 56016000 |
| 2025-06-25 05:30:00 | 106.5 | 106.5 | 105.0 | 106.08 | 62160000 |
| 2025-06-24 05:30:00 | 105.0 | 106.73 | 104.86 | 105.15 | 79448000 |
| 2025-06-23 05:30:00 | 102.66 | 104.38 | 102.55 | 103.85 | 65328000 |
| 2025-06-20 05:30:00 | 100.79 | 104.36 | 100.55 | 102.94 | 65584000 |
| 2025-06-19 05:30:00 | 105.6 | 105.6 | 102.57 | 103.03 | 49272000 |
| 2025-06-18 05:30:00 | 105.88 | 106.62 | 105.02 | 105.58 | 27568000 |
| 2025-06-17 05:30:00 | 107.0 | 108.51 | 105.76 | 105.97 | 36248000 |
| 2025-06-16 05:30:00 | 106.34 | 107.1 | 104.86 | 106.92 | 38480000 |
| 2025-06-13 05:30:00 | 107.05 | 107.59 | 105.36 | 106.65 | 43176000 |
| 2025-06-12 05:30:00 | 110.49 | 110.93 | 107.9 | 108.4 | 54024000 |
| 2025-06-11 05:30:00 | 111.74 | 111.96 | 110.0 | 110.57 | 36840000 |
| 2025-06-10 05:30:00 | 112.94 | 112.94 | 111.45 | 111.97 | 32528000 |
| 2025-06-09 05:30:00 | 111.21 | 113.4 | 111.07 | 112.51 | 65296000 |
| 2025-06-06 05:30:00 | 109.8 | 112.3 | 108.68 | 110.82 | 102376000 |
| 2025-06-05 05:30:00 | 110.2 | 110.7 | 109.04 | 109.67 | 29576000 |
| 2025-06-04 05:30:00 | 109.97 | 111.76 | 109.22 | 110.2 | 72976000 |
| 2025-06-03 05:30:00 | 109.85 | 110.69 | 108.54 | 110.02 | 87360000 |
| 2025-06-02 05:30:00 | 106.5 | 109.82 | 106.3 | 109.12 | 94232000 |
| 2025-05-30 05:30:00 | 102.8 | 106.89 | 101.68 | 106.47 | 106024000 |
| 2025-05-29 05:30:00 | 102.59 | 103.24 | 101.71 | 102.55 | 46464000 |
| 2025-05-28 05:30:00 | 102.28 | 102.68 | 101.86 | 102.38 | 57200000 |
| 2025-05-27 05:30:00 | 101.25 | 102.95 | 100.17 | 102.21 | 61176000 |
| 2025-05-26 05:30:00 | 100.63 | 101.57 | 100.15 | 101.14 | 62800000 |
| 2025-05-23 05:30:00 | 100.47 | 101.05 | 99.52 | 100.54 | 39960000 |
| 2025-05-22 05:30:00 | 102.0 | 102.48 | 99.53 | 100.62 | 50704000 |
| 2025-05-21 05:30:00 | 100.88 | 102.32 | 100.1 | 102.2 | 49824000 |
| 2025-05-20 05:30:00 | 102.3 | 102.45 | 100.46 | 100.88 | 62872000 |
| 2025-05-19 05:30:00 | 99.2 | 103.24 | 99.0 | 101.11 | 77920000 |
| 2025-05-16 05:30:00 | 98.87 | 99.77 | 98.85 | 99.06 | 32520000 |
| 2025-05-15 05:30:00 | 98.31 | 98.86 | 97.92 | 98.67 | 35736000 |
| 2025-05-14 05:30:00 | 98.51 | 98.62 | 97.3 | 98.02 | 34760000 |
| 2025-05-13 05:30:00 | 95.9 | 98.72 | 95.9 | 97.89 | 61040000 |
| 2025-05-12 05:30:00 | 95.45 | 96.44 | 94.49 | 96.31 | 76136000 |
| 2025-05-09 05:30:00 | 90.41 | 92.6 | 89.6 | 92.32 | 72048000 |
| 2025-05-08 05:30:00 | 95.64 | 95.97 | 91.01 | 91.44 | 136768000 |
| 2025-05-07 05:30:00 | 94.03 | 97.19 | 92.9 | 94.4 | 274192000 |
| 2025-05-06 05:30:00 | 100.21 | 100.4 | 94.3 | 94.69 | 72168000 |
| 2025-05-05 05:30:00 | 100.2 | 100.79 | 99.52 | 99.9 | 23624000 |
| 2025-05-02 05:30:00 | 100.5 | 102.0 | 99.3 | 99.96 | 49904000 |
| 2025-04-30 05:30:00 | 102.6 | 102.6 | 100.22 | 100.46 | 27960000 |
| 2025-04-29 05:30:00 | 103.75 | 105.55 | 102.59 | 102.93 | 42136000 |
| 2025-04-28 05:30:00 | 99.93 | 103.61 | 99.49 | 102.79 | 50280000 |
| 2025-04-25 05:30:00 | 103.4 | 103.9 | 98.9 | 99.41 | 79728000 |
| 2025-04-24 05:30:00 | 103.0 | 103.8 | 102.33 | 102.67 | 49416000 |
| 2025-04-23 05:30:00 | 104.2 | 104.2 | 101.22 | 102.87 | 77472000 |
| 2025-04-22 05:30:00 | 102.76 | 104.56 | 102.55 | 103.17 | 96024000 |
| 2025-04-21 05:30:00 | 99.78 | 102.78 | 99.7 | 102.17 | 111368000 |
| 2025-04-17 05:30:00 | 98.98 | 100.13 | 98.3 | 99.56 | 65040000 |
| 2025-04-16 05:30:00 | 96.8 | 99.15 | 96.4 | 98.96 | 93168000 |
| 2025-04-15 05:30:00 | 97.94 | 98.35 | 96.18 | 96.7 | 52952000 |
| 2025-04-11 05:30:00 | 97.45 | 97.74 | 95.98 | 96.37 | 35544000 |
| 2025-04-09 05:30:00 | 96.9 | 97.25 | 94.57 | 95.92 | 33192000 |
| 2025-04-08 05:30:00 | 96.5 | 97.75 | 95.29 | 97.28 | 45080000 |
| 2025-04-07 05:30:00 | 91.0 | 95.64 | 90.86 | 95.25 | 77944000 |
| 2025-04-04 05:30:00 | 99.2 | 99.41 | 96.11 | 96.71 | 63104000 |
| 2025-04-03 05:30:00 | 96.44 | 100.22 | 96.44 | 99.24 | 57160000 |
| 2025-04-02 05:30:00 | 97.2 | 97.85 | 95.23 | 97.58 | 33928000 |
| 2025-04-01 05:30:00 | 95.5 | 97.64 | 95.49 | 96.78 | 33168000 |
| 2025-03-28 05:30:00 | 96.1 | 98.49 | 95.86 | 96.42 | 46336000 |
| 2025-03-27 05:30:00 | 93.3 | 97.09 | 92.82 | 96.81 | 126608000 |
| 2025-03-26 05:30:00 | 93.53 | 94.65 | 92.68 | 92.78 | 69392000 |
| 2025-03-25 05:30:00 | 96.44 | 96.44 | 93.5 | 93.78 | 82824000 |
| 2025-03-24 05:30:00 | 93.9 | 96.1 | 93.71 | 95.83 | 92800000 |
| 2025-03-21 05:30:00 | 91.13 | 93.45 | 90.99 | 93.14 | 50208000 |
| 2025-03-20 05:30:00 | 91.6 | 92.8 | 90.89 | 91.43 | 46048000 |
| 2025-03-19 05:30:00 | 89.8 | 91.4 | 89.31 | 91.18 | 46320000 |
| 2025-03-18 05:30:00 | 87.83 | 89.73 | 87.59 | 89.25 | 44272000 |
| 2025-03-17 05:30:00 | 87.31 | 87.79 | 86.65 | 87.52 | 25872000 |
| 2025-03-13 05:30:00 | 87.75 | 87.97 | 86.46 | 87.23 | 25064000 |
| 2025-03-12 05:30:00 | 88.98 | 89.2 | 85.7 | 87.15 | 44440000 |
| 2025-03-11 05:30:00 | 87.52 | 89.17 | 86.8 | 88.49 | 29272000 |
| 2025-03-10 05:30:00 | 91.0 | 91.75 | 88.43 | 88.67 | 37808000 |
| 2025-03-07 05:30:00 | 91.0 | 92.0 | 90.61 | 91.35 | 28296000 |
| 2025-03-06 05:30:00 | 91.1 | 92.44 | 90.78 | 91.15 | 40488000 |
| 2025-03-05 05:30:00 | 87.94 | 90.62 | 87.82 | 90.28 | 47896000 |
| 2025-03-04 05:30:00 | 86.95 | 89.03 | 85.88 | 87.53 | 42344000 |
| 2025-03-03 05:30:00 | 88.0 | 88.9 | 85.9 | 87.81 | 39840000 |
| 2025-02-28 05:30:00 | 91.33 | 91.34 | 87.44 | 87.83 | 59168000 |
| 2025-02-27 05:30:00 | 93.2 | 94.2 | 92.1 | 92.31 | 107808000 |
| 2025-02-25 05:30:00 | 94.1 | 94.85 | 92.53 | 92.95 | 79664000 |
| 2025-02-24 05:30:00 | 93.4 | 94.55 | 92.68 | 94.05 | 99992000 |
| 2025-02-21 05:30:00 | 95.39 | 96.25 | 93.76 | 94.38 | 71368000 |
| 2025-02-20 05:30:00 | 92.0 | 96.11 | 91.92 | 95.61 | 44728000 |
| 2025-02-19 05:30:00 | 90.9 | 93.79 | 90.57 | 92.95 | 28992000 |
| 2025-02-18 05:30:00 | 93.22 | 93.62 | 91.28 | 92.1 | 27288000 |
| 2025-02-17 05:30:00 | 92.31 | 93.6 | 90.19 | 93.36 | 34584000 |
| 2025-02-14 05:30:00 | 95.54 | 95.68 | 91.0 | 92.54 | 51552000 |
| 2025-02-13 05:30:00 | 95.88 | 96.85 | 94.64 | 94.9 | 26360000 |
| 2025-02-12 05:30:00 | 96.0 | 96.5 | 92.06 | 95.78 | 62088000 |
| 2025-02-11 05:30:00 | 98.86 | 98.86 | 95.0 | 95.51 | 60448000 |
| 2025-02-10 05:30:00 | 99.75 | 100.06 | 98.0 | 98.66 | 29376000 |