Price Data Selection & Download
PNB Housing Finance Share Price All Time Records & Statistics (Nov 2016 - May 2026)
2354 daily OHLCV records on NSE from Nov. 2016 to May 2026. For live price, key ratios and fundamentals, see PNBHOUSING screener.
Share Price All Time High
₹1422.65
August 30, 2017
NSE Exchange
Share Price All Time Low
₹120.65
March 26, 2020
NSE Exchange
Highest Volume Trading Day
39,867,248
November 07, 2016 • ₹738.10
NSE Exchange
Share Price History Data (Nov 2016 - May 2026)
PNBHOUSING daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1093.00 | ₹1105.00 | ₹1074.00 | ₹1077.90 | 532,208 |
| 2026-05-26 | ₹1084.10 | ₹1098.00 | ₹1078.10 | ₹1092.60 | 669,294 |
| 2026-05-25 | ₹1064.80 | ₹1098.80 | ₹1063.10 | ₹1085.60 | 1,182,448 |
| 2026-05-22 | ₹1060.00 | ₹1072.60 | ₹1047.80 | ₹1059.60 | 1,139,365 |
| 2026-05-21 | ₹1064.00 | ₹1071.00 | ₹1049.30 | ₹1055.90 | 930,612 |
| 2026-05-20 | ₹1061.00 | ₹1070.00 | ₹1054.20 | ₹1060.80 | 1,175,898 |
| 2026-05-19 | ₹1045.20 | ₹1065.30 | ₹1045.20 | ₹1064.50 | 735,303 |
| 2026-05-18 | ₹1053.60 | ₹1057.10 | ₹1040.00 | ₹1045.20 | 849,525 |
| 2026-05-15 | ₹1069.00 | ₹1077.60 | ₹1057.90 | ₹1069.40 | 523,695 |
| 2026-05-14 | ₹1065.00 | ₹1079.00 | ₹1044.60 | ₹1069.70 | 532,210 |
| 2026-05-13 | ₹1055.00 | ₹1076.70 | ₹1051.60 | ₹1062.90 | 907,690 |
| 2026-05-12 | ₹1072.10 | ₹1082.00 | ₹1051.90 | ₹1057.70 | 1,525,808 |
| 2026-05-11 | ₹1080.00 | ₹1095.00 | ₹1067.20 | ₹1072.80 | 783,129 |
| 2026-05-08 | ₹1059.10 | ₹1095.80 | ₹1053.30 | ₹1091.20 | 2,066,157 |
| 2026-05-07 | ₹1065.10 | ₹1065.10 | ₹1046.90 | ₹1051.60 | 775,626 |
| 2026-05-06 | ₹1050.00 | ₹1070.50 | ₹1042.10 | ₹1065.10 | 861,300 |
| 2026-05-05 | ₹1042.20 | ₹1051.00 | ₹1031.40 | ₹1042.10 | 885,979 |
| 2026-05-04 | ₹1050.00 | ₹1057.00 | ₹1038.60 | ₹1042.20 | 427,338 |
| 2026-04-30 | ₹1043.05 | ₹1052.50 | ₹1027.50 | ₹1045.65 | 1,424,315 |
| 2026-04-29 | ₹1044.90 | ₹1068.50 | ₹1034.35 | ₹1053.05 | 1,610,944 |
| 2026-04-28 | ₹1049.50 | ₹1055.20 | ₹1034.00 | ₹1043.55 | 857,702 |
| 2026-04-27 | ₹1047.90 | ₹1060.70 | ₹1040.35 | ₹1047.00 | 2,370,550 |
| 2026-04-24 | ₹1012.00 | ₹1041.25 | ₹995.00 | ₹1033.65 | 3,181,116 |
| 2026-04-23 | ₹981.50 | ₹1011.70 | ₹981.00 | ₹1007.75 | 1,723,043 |
| 2026-04-22 | ₹979.10 | ₹1001.30 | ₹978.00 | ₹990.25 | 3,936,595 |
| 2026-04-21 | ₹949.50 | ₹1007.00 | ₹943.90 | ₹979.10 | 19,954,612 |
| 2026-04-20 | ₹923.30 | ₹933.80 | ₹899.15 | ₹906.75 | 1,525,958 |
| 2026-04-17 | ₹894.00 | ₹927.90 | ₹889.00 | ₹923.70 | 2,129,544 |
| 2026-04-16 | ₹874.20 | ₹906.50 | ₹871.05 | ₹893.80 | 1,941,645 |
| 2026-04-15 | ₹852.05 | ₹878.55 | ₹852.05 | ₹866.55 | 1,467,608 |
| 2026-04-13 | ₹855.00 | ₹857.70 | ₹836.20 | ₹846.65 | 799,281 |
| 2026-04-10 | ₹865.00 | ₹884.25 | ₹859.90 | ₹864.75 | 403,724 |
| 2026-04-09 | ₹873.30 | ₹873.30 | ₹852.40 | ₹862.95 | 701,417 |
| 2026-04-08 | ₹834.90 | ₹885.45 | ₹834.90 | ₹873.30 | 1,055,947 |
| 2026-04-07 | ₹814.05 | ₹820.15 | ₹804.70 | ₹817.00 | 421,808 |
| 2026-04-06 | ₹781.00 | ₹819.25 | ₹775.95 | ₹817.35 | 832,589 |
| 2026-04-02 | ₹775.00 | ₹787.50 | ₹754.30 | ₹784.40 | 1,071,725 |
| 2026-04-01 | ₹786.85 | ₹795.75 | ₹773.70 | ₹780.05 | 1,257,172 |
| 2026-03-30 | ₹785.00 | ₹785.90 | ₹749.00 | ₹755.05 | 1,471,638 |
| 2026-03-27 | ₹800.00 | ₹804.05 | ₹787.40 | ₹794.65 | 947,914 |
| 2026-03-25 | ₹789.00 | ₹812.90 | ₹786.15 | ₹802.85 | 1,626,626 |
| 2026-03-24 | ₹767.95 | ₹793.70 | ₹757.80 | ₹782.25 | 866,135 |
| 2026-03-23 | ₹786.00 | ₹787.95 | ₹737.05 | ₹750.75 | 1,251,948 |
| 2026-03-20 | ₹795.00 | ₹810.70 | ₹789.05 | ₹791.90 | 1,237,594 |
| 2026-03-19 | ₹798.05 | ₹798.60 | ₹782.00 | ₹788.05 | 826,493 |
| 2026-03-18 | ₹784.05 | ₹813.45 | ₹783.20 | ₹807.65 | 1,029,247 |
| 2026-03-17 | ₹768.40 | ₹786.35 | ₹767.15 | ₹779.95 | 716,898 |
| 2026-03-16 | ₹763.00 | ₹777.55 | ₹749.50 | ₹766.75 | 534,970 |
| 2026-03-13 | ₹776.50 | ₹780.00 | ₹761.55 | ₹763.90 | 1,112,562 |
| 2026-03-12 | ₹774.00 | ₹787.35 | ₹756.15 | ₹780.15 | 1,005,815 |
| 2026-03-11 | ₹790.00 | ₹806.40 | ₹774.05 | ₹776.50 | 891,292 |
| 2026-03-10 | ₹768.00 | ₹797.00 | ₹767.55 | ₹791.30 | 895,970 |
| 2026-03-09 | ₹763.00 | ₹763.00 | ₹729.60 | ₹755.50 | 1,644,141 |
| 2026-03-06 | ₹788.10 | ₹798.80 | ₹770.60 | ₹772.95 | 584,235 |
| 2026-03-05 | ₹785.45 | ₹795.85 | ₹772.35 | ₹790.65 | 860,503 |
| 2026-03-04 | ₹805.00 | ₹808.65 | ₹774.85 | ₹783.15 | 779,842 |
| 2026-03-02 | ₹811.15 | ₹827.70 | ₹804.60 | ₹813.30 | 782,909 |
| 2026-02-27 | ₹846.70 | ₹847.65 | ₹817.40 | ₹824.75 | 767,208 |
| 2026-02-26 | ₹836.05 | ₹869.15 | ₹836.05 | ₹847.70 | 440,568 |
| 2026-02-25 | ₹835.00 | ₹859.80 | ₹832.25 | ₹849.15 | 782,646 |
| 2026-02-24 | ₹836.00 | ₹838.00 | ₹818.35 | ₹831.70 | 872,601 |
| 2026-02-23 | ₹850.00 | ₹854.45 | ₹833.65 | ₹837.25 | 1,151,087 |
| 2026-02-20 | ₹844.20 | ₹859.30 | ₹838.40 | ₹848.90 | 334,182 |
| 2026-02-19 | ₹868.55 | ₹868.55 | ₹840.00 | ₹844.20 | 413,299 |
| 2026-02-18 | ₹870.95 | ₹870.95 | ₹859.10 | ₹865.20 | 448,831 |
| 2026-02-17 | ₹853.00 | ₹866.20 | ₹841.00 | ₹863.65 | 1,558,240 |
| 2026-02-16 | ₹832.00 | ₹853.80 | ₹830.15 | ₹849.35 | 503,367 |
| 2026-02-13 | ₹848.00 | ₹848.00 | ₹827.70 | ₹836.05 | 1,057,628 |
| 2026-02-12 | ₹855.95 | ₹857.95 | ₹840.50 | ₹852.85 | 616,701 |
| 2026-02-11 | ₹854.75 | ₹859.00 | ₹843.55 | ₹854.90 | 1,062,969 |
| 2026-02-10 | ₹868.60 | ₹869.85 | ₹845.10 | ₹854.75 | 1,409,806 |
| 2026-02-09 | ₹857.00 | ₹872.00 | ₹852.00 | ₹866.35 | 778,837 |
| 2026-02-06 | ₹840.40 | ₹851.70 | ₹832.05 | ₹849.25 | 1,208,995 |
| 2026-02-05 | ₹851.40 | ₹855.00 | ₹838.40 | ₹846.40 | 708,714 |
| 2026-02-04 | ₹823.20 | ₹853.30 | ₹820.15 | ₹850.10 | 1,608,415 |
| 2026-02-03 | ₹835.00 | ₹860.00 | ₹813.70 | ₹822.80 | 2,356,199 |
| 2026-02-02 | ₹805.50 | ₹810.00 | ₹779.90 | ₹804.40 | 1,474,478 |
| 2026-02-01 | ₹824.30 | ₹860.00 | ₹796.00 | ₹805.35 | 849,947 |
| 2026-01-30 | ₹833.50 | ₹841.00 | ₹815.00 | ₹822.40 | 1,293,426 |
| 2026-01-29 | ₹845.00 | ₹852.85 | ₹836.00 | ₹841.50 | 788,186 |
| 2026-01-28 | ₹829.50 | ₹849.10 | ₹818.90 | ₹845.55 | 896,653 |
| 2026-01-27 | ₹814.00 | ₹834.25 | ₹798.75 | ₹825.40 | 1,470,057 |
| 2026-01-23 | ₹860.25 | ₹866.25 | ₹806.00 | ₹812.40 | 3,807,984 |
| 2026-01-22 | ₹925.00 | ₹925.00 | ₹837.50 | ₹860.25 | 7,696,517 |
| 2026-01-21 | ₹949.90 | ₹954.75 | ₹918.20 | ₹930.55 | 837,205 |
| 2026-01-20 | ₹955.60 | ₹966.90 | ₹944.00 | ₹948.55 | 636,023 |
| 2026-01-19 | ₹957.20 | ₹967.50 | ₹950.40 | ₹961.05 | 661,934 |
| 2026-01-16 | ₹984.00 | ₹988.75 | ₹957.25 | ₹961.50 | 586,376 |
| 2026-01-14 | ₹968.00 | ₹982.45 | ₹967.80 | ₹975.00 | 353,129 |
| 2026-01-13 | ₹983.50 | ₹992.65 | ₹959.40 | ₹970.05 | 579,849 |
| 2026-01-12 | ₹971.00 | ₹982.80 | ₹956.55 | ₹977.65 | 1,083,174 |
| 2026-01-09 | ₹979.55 | ₹988.75 | ₹969.40 | ₹973.25 | 1,037,544 |
| 2026-01-08 | ₹1005.00 | ₹1007.70 | ₹975.90 | ₹979.55 | 1,214,956 |
| 2026-01-07 | ₹1007.00 | ₹1010.65 | ₹985.25 | ₹1004.40 | 1,325,004 |
| 2026-01-06 | ₹1003.90 | ₹1014.00 | ₹995.80 | ₹1007.85 | 1,008,692 |
| 2026-01-05 | ₹1004.00 | ₹1015.75 | ₹995.60 | ₹1003.90 | 768,888 |
| 2026-01-02 | ₹983.05 | ₹1002.90 | ₹980.45 | ₹998.00 | 1,213,911 |
| 2026-01-01 | ₹954.00 | ₹998.00 | ₹951.55 | ₹986.60 | 3,562,795 |
PNB Housing Finance Share Price Performance Analysis (Nov 2016 - May 2026)
PNBHOUSING price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.25%
₹986.60 → ₹1077.90
Year to Date
Price Volatility
11.86%
Low Volatility
Year to Date
Average Daily Volume
1,382,292
Year to Date Average
NSE Exchange
PNB Housing Finance Share Price History – Frequently Asked Questions
Common questions about PNBHOUSING historical data and records. Examine PNBHOUSING Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of PNB Housing Finance (PNBHOUSING)?
The all-time high share price of PNB Housing Finance was ₹1422.65 recorded on August 30, 2017 on the NSE exchange.
What is the all-time low share price of PNB Housing Finance (PNBHOUSING)?
The all-time low share price of PNB Housing Finance was ₹120.65 recorded on March 26, 2020 on the NSE exchange.
How can I download PNBHOUSING historical share price data?
You can download PNB Housing Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PNBHOUSING shares?
The highest trading volume day for PNB Housing Finance was 39,867,248 shares traded on November 07, 2016 on the NSE exchange, with share price at ₹738.1.