PNB HOUSING FINANCE LIMITED (pnbhousing)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1088.6 | 1095.7 | 1078.2 | 1094.5 | 281450 |
| 2025-07-07 05:30:00 | 1082.0 | 1097.1 | 1078.1 | 1093.6 | 487500 |
| 2025-07-04 05:30:00 | 1085.1 | 1093.2 | 1079.4 | 1086.2 | 421850 |
| 2025-07-03 05:30:00 | 1093.0 | 1095.2 | 1078.3 | 1088.0 | 786500 |
| 2025-07-02 05:30:00 | 1108.0 | 1108.8 | 1078.5 | 1089.7 | 1204450 |
| 2025-07-01 05:30:00 | 1106.0 | 1121.0 | 1106.0 | 1110.0 | 908700 |
| 2025-06-30 05:30:00 | 1111.0 | 1119.5 | 1102.5 | 1116.5 | 1266200 |
| 2025-06-27 05:30:00 | 1137.0 | 1137.0 | 1105.6 | 1109.4 | 4354350 |
| 2025-06-26 05:30:00 | 1095.5 | 1136.3 | 1081.2 | 1114.1 | 2332850 |
| 2025-06-25 05:30:00 | 1060.7 | 1098.7 | 1058.5 | 1086.9 | 3335800 |
| 2025-06-24 05:30:00 | 1066.2 | 1079.3 | 1062.2 | 1067.6 | 2562300 |
| 2025-06-23 05:30:00 | 1045.0 | 1063.6 | 1034.1 | 1059.5 | 3107650 |
| 2025-06-20 05:30:00 | 1040.9 | 1052.9 | 1033.5 | 1050.4 | 1096550 |
| 2025-06-19 05:30:00 | 1047.8 | 1064.2 | 1029.5 | 1041.4 | 833950 |
| 2025-06-18 05:30:00 | 1064.6 | 1073.8 | 1059.6 | 1061.2 | 852150 |
| 2025-06-17 05:30:00 | 1066.5 | 1083.5 | 1061.3 | 1064.3 | 783250 |
| 2025-06-16 05:30:00 | 1065.7 | 1074.3 | 1051.1 | 1066.6 | 1082250 |
| 2025-06-13 05:30:00 | 1078.7 | 1078.7 | 1048.0 | 1059.2 | 1506050 |
| 2025-06-12 05:30:00 | 1114.5 | 1121.9 | 1085.1 | 1089.6 | 1315600 |
| 2025-06-11 05:30:00 | 1126.1 | 1135.0 | 1111.4 | 1123.6 | 1009450 |
| 2025-06-10 05:30:00 | 1128.8 | 1139.5 | 1118.7 | 1127.5 | 809900 |
| 2025-06-09 05:30:00 | 1122.0 | 1143.9 | 1115.4 | 1128.9 | 2663700 |
| 2025-06-06 05:30:00 | 1074.0 | 1123.0 | 1060.0 | 1110.8 | 5149300 |
| 2025-06-05 05:30:00 | 1061.0 | 1071.9 | 1055.3 | 1068.7 | 624650 |
| 2025-06-04 05:30:00 | 1060.0 | 1068.9 | 1054.8 | 1061.2 | 968500 |
| 2025-06-03 05:30:00 | 1078.9 | 1083.8 | 1047.6 | 1054.9 | 1877200 |
| 2025-06-02 05:30:00 | 1049.0 | 1083.0 | 1045.8 | 1079.8 | 1819350 |
| 2025-05-30 05:30:00 | 1046.8 | 1055.5 | 1037.2 | 1050.6 | 531050 |
| 2025-05-29 05:30:00 | 1049.0 | 1051.8 | 1027.5 | 1042.1 | 1461850 |
| 2025-05-28 05:30:00 | 1047.5 | 1064.0 | 1041.7 | 1045.7 | 2438150 |
| 2025-05-27 05:30:00 | 1041.8 | 1049.0 | 1026.1 | 1041.9 | 2328300 |
| 2025-05-26 05:30:00 | 1046.3 | 1058.6 | 1038.0 | 1048.0 | 2097550 |
| 2025-05-23 05:30:00 | 1045.6 | 1053.8 | 1037.9 | 1046.4 | 624650 |
| 2025-05-22 05:30:00 | 1049.7 | 1059.4 | 1030.6 | 1047.4 | 920400 |
| 2025-05-21 05:30:00 | 1055.9 | 1064.5 | 1043.9 | 1054.5 | 686400 |
| 2025-05-20 05:30:00 | 1064.0 | 1065.6 | 1041.7 | 1044.2 | 660400 |
| 2025-05-19 05:30:00 | 1077.3 | 1083.1 | 1051.5 | 1058.3 | 860600 |
| 2025-05-16 05:30:00 | 1081.5 | 1093.8 | 1071.2 | 1076.7 | 785850 |
| 2025-05-15 05:30:00 | 1082.7 | 1089.4 | 1070.8 | 1078.1 | 1102400 |
| 2025-05-14 05:30:00 | 1093.7 | 1098.9 | 1078.6 | 1086.9 | 975000 |
| 2025-05-13 05:30:00 | 1077.1 | 1103.6 | 1064.6 | 1092.0 | 2029950 |
| 2025-05-12 05:30:00 | 1048.0 | 1085.7 | 1048.0 | 1077.2 | 1998750 |
| 2025-05-09 05:30:00 | 1005.5 | 1038.5 | 1005.5 | 1034.4 | 1035450 |
| 2025-05-08 05:30:00 | 1063.3 | 1074.0 | 1019.9 | 1025.9 | 1779050 |
| 2025-05-07 05:30:00 | 1037.3 | 1065.0 | 1033.0 | 1062.7 | 2694900 |
| 2025-05-06 05:30:00 | 1070.0 | 1073.0 | 1038.1 | 1043.7 | 1827150 |
| 2025-05-05 05:30:00 | 1070.0 | 1074.7 | 1047.0 | 1063.3 | 2996500 |
| 2025-05-02 05:30:00 | 1072.0 | 1090.0 | 1053.1 | 1055.6 | 7228650 |
| 2025-04-30 05:30:00 | 1030.0 | 1033.75 | 1008.25 | 1014.7 | 2453100 |
| 2025-04-29 05:30:00 | 1057.1 | 1089.7 | 1025.4 | 1036.25 | 6919900 |
| 2025-04-28 05:30:00 | 984.55 | 1003.15 | 984.2 | 990.6 | 858650 |
| 2025-04-25 05:30:00 | 1016.05 | 1019.5 | 964.4 | 973.45 | 975000 |
| 2025-04-24 05:30:00 | 994.6 | 1017.2 | 994.55 | 1011.35 | 899600 |
| 2025-04-23 05:30:00 | 994.5 | 1008.25 | 985.0 | 1000.2 | 1582100 |
| 2025-04-22 05:30:00 | 1008.8 | 1012.05 | 991.15 | 995.7 | 932750 |
| 2025-04-21 05:30:00 | 997.35 | 1010.0 | 992.5 | 1006.1 | 1298050 |
| 2025-04-17 05:30:00 | 1002.65 | 1013.0 | 990.15 | 993.2 | 1151800 |
| 2025-04-16 05:30:00 | 976.95 | 1006.1 | 973.9 | 1002.05 | 1248000 |
| 2025-04-15 05:30:00 | 992.0 | 992.0 | 970.25 | 973.85 | 1069250 |
| 2025-04-11 05:30:00 | 942.45 | 984.4 | 924.3 | 980.1 | 1622400 |
| 2025-04-09 05:30:00 | 965.0 | 969.05 | 922.0 | 926.6 | 1174550 |
| 2025-04-08 05:30:00 | 955.15 | 981.95 | 953.0 | 965.05 | 2185300 |
| 2025-04-07 05:30:00 | 859.75 | 929.2 | 858.0 | 927.15 | 1210950 |
| 2025-04-04 05:30:00 | 940.85 | 966.0 | 932.15 | 952.45 | 1698450 |
| 2025-04-03 05:30:00 | 924.05 | 960.45 | 906.05 | 941.3 | 1397500 |
| 2025-04-02 05:30:00 | 880.1 | 929.05 | 873.4 | 922.2 | 1170000 |
| 2025-04-01 05:30:00 | 881.7 | 884.8 | 859.5 | 878.5 | 553150 |
| 2025-03-28 05:30:00 | 878.0 | 908.4 | 875.8 | 886.6 | 1138150 |