PUNJAB NATIONAL BANK (pnb)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 99.12 | 99.2 | 99.1 | 99.2 | 456000 |
| 2025-04-25 15:28:00 | 98.98 | 99.21 | 98.97 | 99.12 | 800000 |
| 2025-04-25 15:27:00 | 99.28 | 99.28 | 98.9 | 99.0 | 1312000 |
| 2025-04-25 15:26:00 | 99.25 | 99.28 | 99.24 | 99.28 | 264000 |
| 2025-04-25 15:25:00 | 99.26 | 99.26 | 99.2 | 99.25 | 160000 |
| 2025-04-25 15:24:00 | 99.3 | 99.3 | 99.24 | 99.26 | 320000 |
| 2025-04-25 15:23:00 | 99.38 | 99.38 | 99.29 | 99.3 | 664000 |
| 2025-04-25 15:22:00 | 99.37 | 99.4 | 99.35 | 99.38 | 296000 |
| 2025-04-25 15:21:00 | 99.4 | 99.4 | 99.37 | 99.37 | 256000 |
| 2025-04-25 15:20:00 | 99.43 | 99.46 | 99.43 | 99.45 | 88000 |
| 2025-04-25 15:19:00 | 99.52 | 99.56 | 99.43 | 99.43 | 200000 |
| 2025-04-25 15:18:00 | 99.55 | 99.59 | 99.5 | 99.52 | 160000 |
| 2025-04-25 15:17:00 | 99.52 | 99.59 | 99.52 | 99.55 | 264000 |
| 2025-04-25 15:16:00 | 99.57 | 99.57 | 99.52 | 99.52 | 296000 |
| 2025-04-25 15:15:00 | 99.6 | 99.63 | 99.57 | 99.57 | 312000 |
| 2025-04-25 15:14:00 | 99.75 | 99.75 | 99.6 | 99.6 | 384000 |
| 2025-04-25 15:13:00 | 99.76 | 99.78 | 99.75 | 99.75 | 208000 |
| 2025-04-25 15:12:00 | 99.93 | 99.93 | 99.86 | 99.9 | 176000 |
| 2025-04-25 15:11:00 | 99.93 | 99.98 | 99.93 | 99.93 | 136000 |
| 2025-04-25 15:10:00 | 99.91 | 99.93 | 99.9 | 99.93 | 88000 |
| 2025-04-25 15:09:00 | 99.92 | 99.93 | 99.91 | 99.91 | 24000 |
| 2025-04-25 15:08:00 | 99.85 | 99.92 | 99.83 | 99.92 | 72000 |
| 2025-04-25 15:07:00 | 100.0 | 100.0 | 99.9 | 99.9 | 64000 |
| 2025-04-25 15:06:00 | 100.02 | 100.03 | 99.99 | 100.0 | 360000 |
| 2025-04-25 15:05:00 | 99.99 | 100.02 | 99.99 | 100.02 | 88000 |
| 2025-04-25 15:04:00 | 99.94 | 99.99 | 99.93 | 99.99 | 56000 |
| 2025-04-25 15:03:00 | 99.87 | 99.95 | 99.87 | 99.94 | 72000 |
| 2025-04-25 15:02:00 | 99.95 | 99.95 | 99.93 | 99.93 | 88000 |
| 2025-04-25 15:01:00 | 100.07 | 100.07 | 99.95 | 99.95 | 184000 |
| 2025-04-25 15:00:00 | 100.01 | 100.09 | 100.01 | 100.07 | 64000 |
| 2025-04-25 14:59:00 | 100.1 | 100.1 | 100.01 | 100.01 | 64000 |
| 2025-04-25 14:58:00 | 100.06 | 100.11 | 100.06 | 100.1 | 48000 |
| 2025-04-25 14:57:00 | 100.18 | 100.18 | 100.06 | 100.06 | 32000 |
| 2025-04-25 14:56:00 | 100.21 | 100.21 | 100.18 | 100.18 | 64000 |
| 2025-04-25 14:55:00 | 100.15 | 100.21 | 100.15 | 100.21 | 64000 |
| 2025-04-25 14:54:00 | 100.2 | 100.2 | 100.14 | 100.15 | 40000 |
| 2025-04-25 14:53:00 | 100.12 | 100.2 | 100.12 | 100.2 | 64000 |
| 2025-04-25 14:52:00 | 100.06 | 100.12 | 100.06 | 100.12 | 32000 |
| 2025-04-25 14:51:00 | 100.15 | 100.19 | 100.06 | 100.06 | 48000 |
| 2025-04-25 14:50:00 | 100.01 | 100.15 | 100.01 | 100.15 | 48000 |
| 2025-04-25 14:49:00 | 99.86 | 100.03 | 99.86 | 100.01 | 88000 |
| 2025-04-25 14:48:00 | 99.93 | 99.93 | 99.86 | 99.86 | 56000 |
| 2025-04-25 14:47:00 | 99.85 | 99.93 | 99.85 | 99.93 | 80000 |
| 2025-04-25 14:46:00 | 99.95 | 100.04 | 99.85 | 99.85 | 312000 |
| 2025-04-25 14:45:00 | 100.11 | 100.11 | 100.0 | 100.0 | 16000 |
| 2025-04-25 14:44:00 | 100.0 | 100.11 | 100.0 | 100.11 | 112000 |
| 2025-04-25 14:43:00 | 100.05 | 100.05 | 100.0 | 100.0 | 160000 |
| 2025-04-25 14:42:00 | 100.09 | 100.11 | 100.05 | 100.05 | 64000 |
| 2025-04-25 14:41:00 | 100.08 | 100.11 | 100.05 | 100.09 | 136000 |
| 2025-04-25 14:40:00 | 100.15 | 100.15 | 100.06 | 100.08 | 128000 |
| 2025-04-25 14:39:00 | 100.15 | 100.15 | 100.1 | 100.15 | 64000 |
| 2025-04-25 14:38:00 | 100.1 | 100.15 | 100.1 | 100.15 | 64000 |
| 2025-04-25 14:37:00 | 100.1 | 100.1 | 100.08 | 100.08 | 168000 |
| 2025-04-25 14:36:00 | 100.2 | 100.2 | 100.0 | 100.1 | 120000 |
| 2025-04-25 14:35:00 | 100.25 | 100.36 | 100.2 | 100.2 | 240000 |
| 2025-04-25 14:34:00 | 100.37 | 100.38 | 100.25 | 100.25 | 144000 |
| 2025-04-25 14:33:00 | 100.5 | 100.5 | 100.37 | 100.37 | 96000 |
| 2025-04-25 14:32:00 | 100.64 | 100.64 | 100.5 | 100.5 | 24000 |
| 2025-04-25 14:31:00 | 100.63 | 100.64 | 100.6 | 100.64 | 64000 |
| 2025-04-25 14:30:00 | 100.76 | 100.79 | 100.6 | 100.63 | 696000 |
| 2025-04-25 14:29:00 | 100.72 | 100.76 | 100.7 | 100.76 | 88000 |
| 2025-04-25 14:28:00 | 100.76 | 100.83 | 100.72 | 100.72 | 80000 |
| 2025-04-25 14:27:00 | 100.77 | 100.77 | 100.76 | 100.76 | 32000 |
| 2025-04-25 14:26:00 | 100.8 | 100.8 | 100.77 | 100.77 | 24000 |
| 2025-04-25 14:25:00 | 100.86 | 100.89 | 100.8 | 100.8 | 88000 |
| 2025-04-25 14:24:00 | 100.77 | 100.79 | 100.77 | 100.79 | 16000 |
| 2025-04-25 14:23:00 | 100.84 | 100.87 | 100.77 | 100.77 | 144000 |
| 2025-04-25 14:22:00 | 100.69 | 100.84 | 100.62 | 100.84 | 96000 |
| 2025-04-25 14:21:00 | 100.63 | 100.7 | 100.6 | 100.69 | 64000 |
| 2025-04-25 14:20:00 | 100.71 | 100.71 | 100.63 | 100.63 | 32000 |
| 2025-04-25 14:19:00 | 100.65 | 100.71 | 100.65 | 100.71 | 48000 |
| 2025-04-25 14:18:00 | 100.72 | 100.74 | 100.65 | 100.65 | 168000 |
| 2025-04-25 14:17:00 | 100.7 | 100.71 | 100.7 | 100.7 | 56000 |
| 2025-04-25 14:16:00 | 100.65 | 100.7 | 100.6 | 100.7 | 48000 |
| 2025-04-25 14:15:00 | 100.43 | 100.65 | 100.43 | 100.65 | 168000 |
| 2025-04-25 14:14:00 | 100.32 | 100.43 | 100.32 | 100.43 | 88000 |
| 2025-04-25 14:13:00 | 100.26 | 100.32 | 100.26 | 100.32 | 48000 |
| 2025-04-25 14:12:00 | 100.37 | 100.37 | 100.26 | 100.26 | 112000 |
| 2025-04-25 14:11:00 | 100.37 | 100.37 | 100.37 | 100.37 | 40000 |
| 2025-04-25 14:10:00 | 100.49 | 100.49 | 100.37 | 100.37 | 168000 |
| 2025-04-25 14:09:00 | 100.51 | 100.51 | 100.49 | 100.49 | 16000 |
| 2025-04-25 14:08:00 | 100.61 | 100.61 | 100.51 | 100.51 | 128000 |
| 2025-04-25 14:07:00 | 100.85 | 100.85 | 100.55 | 100.61 | 144000 |
| 2025-04-25 14:06:00 | 100.84 | 100.85 | 100.84 | 100.85 | 72000 |
| 2025-04-25 14:05:00 | 100.84 | 100.84 | 100.84 | 100.84 | 64000 |
| 2025-04-25 14:04:00 | 100.9 | 100.9 | 100.79 | 100.79 | 56000 |
| 2025-04-25 14:03:00 | 101.1 | 101.1 | 100.9 | 100.9 | 88000 |
| 2025-04-25 14:02:00 | 101.03 | 101.1 | 101.0 | 101.1 | 160000 |
| 2025-04-25 14:01:00 | 101.12 | 101.12 | 101.03 | 101.03 | 64000 |
| 2025-04-25 14:00:00 | 101.0 | 101.12 | 101.0 | 101.12 | 152000 |
| 2025-04-25 13:59:00 | 100.94 | 101.04 | 100.94 | 101.0 | 336000 |
| 2025-04-25 13:58:00 | 100.94 | 100.94 | 100.94 | 100.94 | 40000 |
| 2025-04-25 13:57:00 | 100.81 | 100.94 | 100.81 | 100.94 | 104000 |
| 2025-04-25 13:56:00 | 100.8 | 100.85 | 100.8 | 100.81 | 88000 |
| 2025-04-25 13:55:00 | 100.77 | 100.84 | 100.77 | 100.8 | 112000 |
| 2025-04-25 13:54:00 | 100.66 | 100.8 | 100.66 | 100.77 | 56000 |
| 2025-04-25 13:53:00 | 100.7 | 100.7 | 100.66 | 100.66 | 32000 |
| 2025-04-25 13:52:00 | 100.87 | 100.87 | 100.77 | 100.77 | 104000 |
| 2025-04-25 13:51:00 | 100.9 | 100.9 | 100.87 | 100.87 | 40000 |
| 2025-04-25 13:50:00 | 100.8 | 100.9 | 100.8 | 100.9 | 128000 |