PNB HOUSING FINANCE LIMITED (pnbhousing)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1089.9 | 1091.5 | 1088.4 | 1089.1 | 6500 |
| 2025-07-08 15:28:00 | 1090.0 | 1090.0 | 1089.4 | 1090.0 | 3250 |
| 2025-07-08 15:27:00 | 1090.0 | 1090.7 | 1090.0 | 1090.0 | 11050 |
| 2025-07-08 15:26:00 | 1089.4 | 1090.2 | 1089.4 | 1090.2 | 1950 |
| 2025-07-08 15:25:00 | 1090.3 | 1090.3 | 1090.2 | 1090.2 | 3900 |
| 2025-07-08 15:24:00 | 1090.2 | 1090.2 | 1089.4 | 1090.2 | 2600 |
| 2025-07-08 15:23:00 | 1090.4 | 1090.4 | 1090.4 | 1090.4 | 650 |
| 2025-07-08 15:22:00 | 1089.7 | 1090.2 | 1089.7 | 1090.2 | 3250 |
| 2025-07-08 15:21:00 | 1089.5 | 1089.5 | 1089.5 | 1089.5 | 12350 |
| 2025-07-08 15:20:00 | 1091.3 | 1091.3 | 1091.3 | 1091.3 | 650 |
| 2025-07-08 15:19:00 | 1091.1 | 1091.1 | 1091.1 | 1091.1 | 650 |
| 2025-07-08 15:18:00 | 1090.5 | 1091.6 | 1090.5 | 1091.6 | 1950 |
| 2025-07-08 15:17:00 | 1090.5 | 1090.5 | 1090.0 | 1090.0 | 1300 |
| 2025-07-08 15:16:00 | 1091.8 | 1091.8 | 1090.5 | 1090.9 | 2600 |
| 2025-07-08 15:15:00 | 1092.0 | 1092.0 | 1092.0 | 1092.0 | 650 |
| 2025-07-08 15:14:00 | 1092.1 | 1092.4 | 1092.1 | 1092.4 | 3250 |
| 2025-07-08 15:13:00 | 1091.1 | 1091.8 | 1091.1 | 1091.8 | 1950 |
| 2025-07-08 15:12:00 | 1091.3 | 1091.8 | 1091.3 | 1091.8 | 1300 |
| 2025-07-08 15:11:00 | 1089.9 | 1090.6 | 1089.9 | 1090.6 | 3250 |
| 2025-07-08 15:10:00 | 1090.2 | 1090.2 | 1089.0 | 1089.3 | 7150 |
| 2025-07-08 15:09:00 | 1088.8 | 1090.3 | 1088.0 | 1090.3 | 15600 |
| 2025-07-08 15:08:00 | 1089.7 | 1089.8 | 1089.3 | 1089.3 | 5200 |
| 2025-07-08 15:07:00 | 1089.2 | 1089.8 | 1089.2 | 1089.8 | 7150 |
| 2025-07-08 15:06:00 | 1088.2 | 1089.3 | 1088.2 | 1089.3 | 144950 |
| 2025-07-08 15:05:00 | 1097.2 | 1097.2 | 1097.2 | 1097.2 | 0 |
| 2025-07-08 15:04:00 | 1097.2 | 1097.3 | 1097.2 | 1097.2 | 1950 |
| 2025-07-08 15:03:00 | 1097.2 | 1097.2 | 1097.2 | 1097.2 | 650 |
| 2025-07-08 15:02:00 | 1098.9 | 1098.9 | 1097.3 | 1097.6 | 8450 |
| 2025-07-08 15:01:00 | 1097.1 | 1097.2 | 1097.1 | 1097.2 | 1950 |
| 2025-07-08 15:00:00 | 1097.5 | 1097.5 | 1097.5 | 1097.5 | 0 |
| 2025-07-08 14:59:00 | 1097.5 | 1097.5 | 1097.5 | 1097.5 | 1300 |
| 2025-07-08 14:58:00 | 1096.5 | 1097.5 | 1096.5 | 1097.5 | 1300 |
| 2025-07-08 14:57:00 | 1096.0 | 1096.0 | 1096.0 | 1096.0 | 0 |
| 2025-07-08 14:56:00 | 1096.0 | 1096.0 | 1096.0 | 1096.0 | 650 |
| 2025-07-08 14:55:00 | 1096.2 | 1096.2 | 1096.2 | 1096.2 | 650 |
| 2025-07-08 14:54:00 | 1096.0 | 1096.0 | 1096.0 | 1096.0 | 0 |
| 2025-07-08 14:53:00 | 1096.0 | 1096.0 | 1096.0 | 1096.0 | 650 |
| 2025-07-08 14:52:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 650 |
| 2025-07-08 14:51:00 | 1096.5 | 1096.5 | 1096.5 | 1096.5 | 0 |
| 2025-07-08 14:50:00 | 1096.5 | 1096.5 | 1096.5 | 1096.5 | 650 |
| 2025-07-08 14:49:00 | 1096.5 | 1096.5 | 1096.5 | 1096.5 | 650 |
| 2025-07-08 14:48:00 | 1096.0 | 1096.0 | 1096.0 | 1096.0 | 0 |
| 2025-07-08 14:47:00 | 1096.0 | 1096.0 | 1096.0 | 1096.0 | 650 |
| 2025-07-08 14:46:00 | 1095.5 | 1095.5 | 1095.5 | 1095.5 | 650 |
| 2025-07-08 14:45:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 650 |
| 2025-07-08 14:44:00 | 1096.7 | 1096.7 | 1096.7 | 1096.7 | 0 |
| 2025-07-08 14:43:00 | 1096.7 | 1096.7 | 1096.7 | 1096.7 | 650 |
| 2025-07-08 14:42:00 | 1096.9 | 1096.9 | 1096.9 | 1096.9 | 650 |
| 2025-07-08 14:41:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 0 |
| 2025-07-08 14:40:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 0 |
| 2025-07-08 14:39:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 0 |
| 2025-07-08 14:38:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 650 |
| 2025-07-08 14:37:00 | 1095.4 | 1095.4 | 1095.4 | 1095.4 | 650 |
| 2025-07-08 14:36:00 | 1096.0 | 1096.0 | 1096.0 | 1096.0 | 0 |
| 2025-07-08 14:35:00 | 1095.3 | 1096.0 | 1095.3 | 1096.0 | 1300 |
| 2025-07-08 14:34:00 | 1095.2 | 1095.2 | 1095.1 | 1095.1 | 1300 |
| 2025-07-08 14:33:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 0 |
| 2025-07-08 14:32:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 0 |
| 2025-07-08 14:31:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 0 |
| 2025-07-08 14:30:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 650 |
| 2025-07-08 14:29:00 | 1095.6 | 1095.6 | 1095.6 | 1095.6 | 0 |
| 2025-07-08 14:28:00 | 1095.6 | 1095.6 | 1095.6 | 1095.6 | 650 |
| 2025-07-08 14:27:00 | 1095.4 | 1095.4 | 1095.4 | 1095.4 | 0 |
| 2025-07-08 14:26:00 | 1095.4 | 1095.4 | 1095.4 | 1095.4 | 0 |
| 2025-07-08 14:25:00 | 1095.4 | 1095.4 | 1095.4 | 1095.4 | 0 |
| 2025-07-08 14:24:00 | 1095.4 | 1095.4 | 1095.4 | 1095.4 | 650 |
| 2025-07-08 14:23:00 | 1095.1 | 1095.1 | 1095.1 | 1095.1 | 0 |
| 2025-07-08 14:22:00 | 1095.2 | 1096.2 | 1095.1 | 1095.1 | 1950 |
| 2025-07-08 14:21:00 | 1095.4 | 1095.4 | 1095.4 | 1095.4 | 0 |
| 2025-07-08 14:20:00 | 1095.4 | 1095.4 | 1095.4 | 1095.4 | 0 |
| 2025-07-08 14:19:00 | 1095.4 | 1095.4 | 1095.4 | 1095.4 | 0 |
| 2025-07-08 14:18:00 | 1095.4 | 1095.4 | 1095.4 | 1095.4 | 0 |
| 2025-07-08 14:17:00 | 1095.4 | 1095.4 | 1095.4 | 1095.4 | 1300 |
| 2025-07-08 14:16:00 | 1095.0 | 1095.0 | 1095.0 | 1095.0 | 0 |
| 2025-07-08 14:15:00 | 1095.0 | 1095.0 | 1095.0 | 1095.0 | 650 |
| 2025-07-08 14:14:00 | 1095.5 | 1095.5 | 1095.5 | 1095.5 | 0 |
| 2025-07-08 14:13:00 | 1095.5 | 1095.5 | 1095.5 | 1095.5 | 0 |
| 2025-07-08 14:12:00 | 1095.5 | 1095.5 | 1095.5 | 1095.5 | 650 |
| 2025-07-08 14:11:00 | 1097.0 | 1097.0 | 1095.8 | 1095.8 | 5200 |
| 2025-07-08 14:10:00 | 1096.6 | 1096.6 | 1096.6 | 1096.6 | 0 |
| 2025-07-08 14:09:00 | 1096.6 | 1096.6 | 1096.6 | 1096.6 | 650 |
| 2025-07-08 14:08:00 | 1096.7 | 1096.7 | 1096.5 | 1096.5 | 1300 |
| 2025-07-08 14:07:00 | 1095.2 | 1095.2 | 1095.2 | 1095.2 | 650 |
| 2025-07-08 14:06:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 0 |
| 2025-07-08 14:05:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 0 |
| 2025-07-08 14:04:00 | 1095.7 | 1095.7 | 1095.7 | 1095.7 | 1950 |
| 2025-07-08 14:03:00 | 1096.0 | 1096.0 | 1096.0 | 1096.0 | 650 |
| 2025-07-08 14:02:00 | 1096.2 | 1096.2 | 1096.2 | 1096.2 | 650 |
| 2025-07-08 14:01:00 | 1096.3 | 1096.3 | 1096.3 | 1096.3 | 0 |
| 2025-07-08 14:00:00 | 1097.1 | 1097.1 | 1096.3 | 1096.3 | 1950 |
| 2025-07-08 13:59:00 | 1097.6 | 1097.6 | 1096.2 | 1097.3 | 2600 |
| 2025-07-08 13:58:00 | 1097.4 | 1097.4 | 1097.2 | 1097.2 | 1300 |
| 2025-07-08 13:57:00 | 1097.6 | 1097.6 | 1097.6 | 1097.6 | 650 |
| 2025-07-08 13:56:00 | 1098.0 | 1098.0 | 1098.0 | 1098.0 | 650 |
| 2025-07-08 13:55:00 | 1098.3 | 1098.3 | 1098.3 | 1098.3 | 0 |
| 2025-07-08 13:54:00 | 1098.3 | 1098.3 | 1098.3 | 1098.3 | 650 |
| 2025-07-08 13:53:00 | 1097.7 | 1097.7 | 1097.7 | 1097.7 | 1300 |
| 2025-07-08 13:52:00 | 1098.0 | 1098.3 | 1098.0 | 1098.3 | 1300 |
| 2025-07-08 13:51:00 | 1097.8 | 1097.8 | 1097.8 | 1097.8 | 1950 |
| 2025-07-08 13:50:00 | 1097.7 | 1097.7 | 1097.7 | 1097.7 | 0 |