PUNJAB NATIONAL BANK (pnb)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 112.49 | 112.53 | 112.49 | 112.53 | 240000 |
| 2025-07-08 15:28:00 | 112.4 | 112.42 | 112.4 | 112.42 | 136000 |
| 2025-07-08 15:27:00 | 112.44 | 112.44 | 112.39 | 112.39 | 176000 |
| 2025-07-08 15:26:00 | 112.41 | 112.44 | 112.37 | 112.44 | 144000 |
| 2025-07-08 15:25:00 | 112.37 | 112.38 | 112.36 | 112.38 | 104000 |
| 2025-07-08 15:24:00 | 112.38 | 112.38 | 112.37 | 112.37 | 40000 |
| 2025-07-08 15:23:00 | 112.38 | 112.39 | 112.38 | 112.38 | 112000 |
| 2025-07-08 15:22:00 | 112.41 | 112.43 | 112.41 | 112.43 | 16000 |
| 2025-07-08 15:21:00 | 112.41 | 112.45 | 112.41 | 112.45 | 72000 |
| 2025-07-08 15:20:00 | 112.4 | 112.41 | 112.4 | 112.41 | 80000 |
| 2025-07-08 15:19:00 | 112.4 | 112.4 | 112.4 | 112.4 | 8000 |
| 2025-07-08 15:18:00 | 112.46 | 112.47 | 112.43 | 112.43 | 96000 |
| 2025-07-08 15:17:00 | 112.47 | 112.47 | 112.45 | 112.45 | 48000 |
| 2025-07-08 15:16:00 | 112.48 | 112.48 | 112.4 | 112.4 | 96000 |
| 2025-07-08 15:15:00 | 112.44 | 112.47 | 112.44 | 112.47 | 96000 |
| 2025-07-08 15:14:00 | 112.44 | 112.44 | 112.44 | 112.44 | 48000 |
| 2025-07-08 15:13:00 | 112.39 | 112.42 | 112.37 | 112.37 | 72000 |
| 2025-07-08 15:12:00 | 112.42 | 112.42 | 112.37 | 112.37 | 48000 |
| 2025-07-08 15:11:00 | 112.4 | 112.42 | 112.37 | 112.42 | 128000 |
| 2025-07-08 15:10:00 | 112.49 | 112.49 | 112.43 | 112.43 | 112000 |
| 2025-07-08 15:09:00 | 112.43 | 112.48 | 112.43 | 112.48 | 72000 |
| 2025-07-08 15:08:00 | 112.45 | 112.45 | 112.36 | 112.41 | 96000 |
| 2025-07-08 15:07:00 | 112.5 | 112.5 | 112.44 | 112.44 | 264000 |
| 2025-07-08 15:06:00 | 112.48 | 112.53 | 112.48 | 112.51 | 184000 |
| 2025-07-08 15:05:00 | 112.44 | 112.47 | 112.44 | 112.47 | 216000 |
| 2025-07-08 15:04:00 | 112.42 | 112.42 | 112.42 | 112.42 | 16000 |
| 2025-07-08 15:03:00 | 112.4 | 112.4 | 112.4 | 112.4 | 32000 |
| 2025-07-08 15:02:00 | 112.39 | 112.39 | 112.34 | 112.34 | 104000 |
| 2025-07-08 15:01:00 | 112.34 | 112.38 | 112.34 | 112.38 | 24000 |
| 2025-07-08 15:00:00 | 112.34 | 112.4 | 112.34 | 112.4 | 80000 |
| 2025-07-08 14:59:00 | 112.32 | 112.35 | 112.32 | 112.35 | 72000 |
| 2025-07-08 14:58:00 | 112.26 | 112.29 | 112.26 | 112.29 | 40000 |
| 2025-07-08 14:57:00 | 112.23 | 112.28 | 112.23 | 112.28 | 56000 |
| 2025-07-08 14:56:00 | 112.31 | 112.31 | 112.23 | 112.23 | 96000 |
| 2025-07-08 14:55:00 | 112.26 | 112.3 | 112.26 | 112.3 | 32000 |
| 2025-07-08 14:54:00 | 112.25 | 112.26 | 112.25 | 112.26 | 40000 |
| 2025-07-08 14:53:00 | 112.23 | 112.23 | 112.23 | 112.23 | 16000 |
| 2025-07-08 14:52:00 | 112.25 | 112.25 | 112.25 | 112.25 | 0 |
| 2025-07-08 14:51:00 | 112.25 | 112.25 | 112.25 | 112.25 | 16000 |
| 2025-07-08 14:50:00 | 112.29 | 112.29 | 112.29 | 112.29 | 24000 |
| 2025-07-08 14:49:00 | 112.25 | 112.26 | 112.25 | 112.26 | 264000 |
| 2025-07-08 14:48:00 | 112.14 | 112.14 | 112.14 | 112.14 | 48000 |
| 2025-07-08 14:47:00 | 112.2 | 112.2 | 112.2 | 112.2 | 8000 |
| 2025-07-08 14:46:00 | 112.19 | 112.19 | 112.19 | 112.19 | 24000 |
| 2025-07-08 14:45:00 | 112.16 | 112.16 | 112.15 | 112.15 | 40000 |
| 2025-07-08 14:44:00 | 112.23 | 112.23 | 112.22 | 112.22 | 32000 |
| 2025-07-08 14:43:00 | 112.26 | 112.26 | 112.26 | 112.26 | 80000 |
| 2025-07-08 14:42:00 | 112.19 | 112.19 | 112.19 | 112.19 | 24000 |
| 2025-07-08 14:41:00 | 112.19 | 112.19 | 112.19 | 112.19 | 0 |
| 2025-07-08 14:40:00 | 112.19 | 112.19 | 112.19 | 112.19 | 40000 |
| 2025-07-08 14:39:00 | 112.14 | 112.14 | 112.14 | 112.14 | 8000 |
| 2025-07-08 14:38:00 | 112.09 | 112.13 | 112.09 | 112.13 | 40000 |
| 2025-07-08 14:37:00 | 112.11 | 112.11 | 112.11 | 112.11 | 0 |
| 2025-07-08 14:36:00 | 112.11 | 112.11 | 112.11 | 112.11 | 40000 |
| 2025-07-08 14:35:00 | 112.03 | 112.03 | 112.03 | 112.03 | 0 |
| 2025-07-08 14:34:00 | 112.03 | 112.03 | 112.03 | 112.03 | 40000 |
| 2025-07-08 14:33:00 | 112.05 | 112.05 | 112.05 | 112.05 | 8000 |
| 2025-07-08 14:32:00 | 112.04 | 112.04 | 112.01 | 112.01 | 64000 |
| 2025-07-08 14:31:00 | 112.0 | 112.02 | 112.0 | 112.02 | 24000 |
| 2025-07-08 14:30:00 | 111.93 | 111.93 | 111.93 | 111.93 | 16000 |
| 2025-07-08 14:29:00 | 111.94 | 111.94 | 111.94 | 111.94 | 24000 |
| 2025-07-08 14:28:00 | 111.98 | 111.98 | 111.98 | 111.98 | 16000 |
| 2025-07-08 14:27:00 | 111.92 | 112.0 | 111.92 | 112.0 | 40000 |
| 2025-07-08 14:26:00 | 111.97 | 111.97 | 111.97 | 111.97 | 8000 |
| 2025-07-08 14:25:00 | 111.94 | 111.97 | 111.94 | 111.97 | 24000 |
| 2025-07-08 14:24:00 | 111.9 | 111.91 | 111.9 | 111.91 | 24000 |
| 2025-07-08 14:23:00 | 111.93 | 111.93 | 111.91 | 111.91 | 16000 |
| 2025-07-08 14:22:00 | 111.88 | 111.88 | 111.88 | 111.88 | 0 |
| 2025-07-08 14:21:00 | 111.88 | 111.88 | 111.88 | 111.88 | 24000 |
| 2025-07-08 14:20:00 | 111.9 | 111.9 | 111.9 | 111.9 | 32000 |
| 2025-07-08 14:19:00 | 111.92 | 111.92 | 111.92 | 111.92 | 0 |
| 2025-07-08 14:18:00 | 111.95 | 111.95 | 111.92 | 111.92 | 24000 |
| 2025-07-08 14:17:00 | 111.95 | 111.95 | 111.95 | 111.95 | 8000 |
| 2025-07-08 14:16:00 | 111.95 | 111.95 | 111.95 | 111.95 | 24000 |
| 2025-07-08 14:15:00 | 111.97 | 111.97 | 111.97 | 111.97 | 8000 |
| 2025-07-08 14:14:00 | 111.99 | 111.99 | 111.92 | 111.97 | 48000 |
| 2025-07-08 14:13:00 | 111.93 | 111.98 | 111.93 | 111.98 | 40000 |
| 2025-07-08 14:12:00 | 111.92 | 111.93 | 111.92 | 111.93 | 24000 |
| 2025-07-08 14:11:00 | 111.99 | 111.99 | 111.9 | 111.9 | 128000 |
| 2025-07-08 14:10:00 | 112.0 | 112.0 | 112.0 | 112.0 | 0 |
| 2025-07-08 14:09:00 | 111.96 | 112.0 | 111.96 | 112.0 | 16000 |
| 2025-07-08 14:08:00 | 111.97 | 111.97 | 111.95 | 111.95 | 40000 |
| 2025-07-08 14:07:00 | 112.0 | 112.0 | 112.0 | 112.0 | 0 |
| 2025-07-08 14:06:00 | 112.0 | 112.0 | 112.0 | 112.0 | 32000 |
| 2025-07-08 14:05:00 | 112.05 | 112.05 | 112.05 | 112.05 | 8000 |
| 2025-07-08 14:04:00 | 112.09 | 112.09 | 112.09 | 112.09 | 8000 |
| 2025-07-08 14:03:00 | 112.09 | 112.09 | 112.09 | 112.09 | 24000 |
| 2025-07-08 14:02:00 | 112.1 | 112.1 | 112.1 | 112.1 | 0 |
| 2025-07-08 14:01:00 | 112.1 | 112.1 | 112.1 | 112.1 | 16000 |
| 2025-07-08 14:00:00 | 112.09 | 112.09 | 112.09 | 112.09 | 8000 |
| 2025-07-08 13:59:00 | 112.09 | 112.09 | 112.09 | 112.09 | 24000 |
| 2025-07-08 13:58:00 | 112.11 | 112.11 | 112.07 | 112.07 | 32000 |
| 2025-07-08 13:57:00 | 112.18 | 112.18 | 112.16 | 112.16 | 16000 |
| 2025-07-08 13:56:00 | 112.16 | 112.17 | 112.16 | 112.17 | 32000 |
| 2025-07-08 13:55:00 | 112.1 | 112.1 | 112.1 | 112.1 | 0 |
| 2025-07-08 13:54:00 | 112.09 | 112.1 | 112.09 | 112.1 | 64000 |
| 2025-07-08 13:53:00 | 111.98 | 111.98 | 111.98 | 111.98 | 0 |
| 2025-07-08 13:52:00 | 111.92 | 111.98 | 111.92 | 111.98 | 40000 |
| 2025-07-08 13:51:00 | 111.99 | 111.99 | 111.91 | 111.91 | 64000 |
| 2025-07-08 13:50:00 | 112.0 | 112.0 | 112.0 | 112.0 | 40000 |