Price Data Selection & Download
Punjab National Bank Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5755 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Punjab National Bank screener.
Share Price All Time High
₹272.10
November 09, 2010
NSE Exchange
Share Price All Time Low
₹11.61
January 06, 2003
NSE Exchange
Highest Volume Trading Day
511,815,455
May 27, 2021 • ₹40.96
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
PNB daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹103.60 | ₹106.50 | ₹103.50 | ₹106.26 | 23,250,421 |
| 2026-05-22 | ₹102.27 | ₹102.90 | ₹101.95 | ₹102.66 | 13,695,251 |
| 2026-05-21 | ₹103.22 | ₹103.45 | ₹101.66 | ₹101.92 | 21,569,101 |
| 2026-05-20 | ₹100.39 | ₹102.45 | ₹99.67 | ₹102.22 | 20,380,676 |
| 2026-05-19 | ₹100.19 | ₹101.69 | ₹100.02 | ₹101.30 | 15,626,791 |
| 2026-05-18 | ₹101.00 | ₹101.00 | ₹98.50 | ₹99.49 | 62,402,244 |
| 2026-05-15 | ₹104.62 | ₹104.85 | ₹101.78 | ₹102.05 | 22,149,004 |
| 2026-05-14 | ₹103.30 | ₹104.98 | ₹102.30 | ₹104.62 | 16,123,300 |
| 2026-05-13 | ₹102.99 | ₹103.89 | ₹101.35 | ₹102.77 | 23,167,254 |
| 2026-05-12 | ₹104.00 | ₹104.97 | ₹102.55 | ₹102.78 | 14,949,440 |
| 2026-05-11 | ₹106.20 | ₹106.45 | ₹104.33 | ₹104.62 | 21,447,783 |
| 2026-05-08 | ₹108.90 | ₹108.90 | ₹106.62 | ₹107.24 | 26,751,702 |
| 2026-05-07 | ₹110.95 | ₹111.00 | ₹109.00 | ₹109.11 | 28,046,754 |
| 2026-05-06 | ₹110.41 | ₹111.74 | ₹107.89 | ₹110.18 | 44,447,197 |
| 2026-05-05 | ₹108.80 | ₹111.41 | ₹105.45 | ₹107.89 | 57,260,623 |
| 2026-05-04 | ₹109.50 | ₹111.68 | ₹108.13 | ₹108.68 | 16,736,881 |
| 2026-04-30 | ₹110.80 | ₹110.80 | ₹108.11 | ₹109.36 | 16,391,067 |
| 2026-04-29 | ₹111.62 | ₹112.62 | ₹110.87 | ₹111.18 | 13,295,763 |
| 2026-04-28 | ₹112.50 | ₹113.00 | ₹111.21 | ₹111.39 | 20,361,676 |
| 2026-04-27 | ₹113.50 | ₹114.54 | ₹113.42 | ₹113.88 | 9,479,881 |
| 2026-04-24 | ₹112.71 | ₹113.45 | ₹111.60 | ₹113.09 | 11,401,908 |
| 2026-04-23 | ₹114.20 | ₹114.39 | ₹111.57 | ₹112.71 | 17,507,928 |
| 2026-04-22 | ₹113.90 | ₹115.60 | ₹113.35 | ₹114.67 | 18,835,055 |
| 2026-04-21 | ₹114.20 | ₹115.18 | ₹113.60 | ₹114.11 | 18,163,650 |
| 2026-04-20 | ₹114.90 | ₹115.10 | ₹113.34 | ₹113.74 | 16,688,164 |
| 2026-04-17 | ₹113.61 | ₹114.75 | ₹112.85 | ₹114.48 | 14,471,787 |
| 2026-04-16 | ₹114.00 | ₹114.80 | ₹113.00 | ₹113.56 | 18,424,149 |
| 2026-04-15 | ₹113.25 | ₹114.05 | ₹112.50 | ₹113.08 | 14,100,783 |
| 2026-04-13 | ₹109.00 | ₹111.06 | ₹107.82 | ₹110.73 | 18,313,227 |
| 2026-04-10 | ₹110.28 | ₹112.30 | ₹110.28 | ₹111.80 | 17,478,112 |
| 2026-04-09 | ₹110.94 | ₹111.93 | ₹109.05 | ₹109.59 | 21,361,314 |
| 2026-04-08 | ₹109.00 | ₹111.40 | ₹108.55 | ₹111.14 | 28,565,242 |
| 2026-04-07 | ₹105.10 | ₹105.79 | ₹103.60 | ₹104.58 | 21,560,842 |
| 2026-04-06 | ₹105.00 | ₹106.76 | ₹102.28 | ₹106.50 | 21,348,893 |
| 2026-04-02 | ₹102.00 | ₹104.97 | ₹99.79 | ₹104.48 | 23,212,183 |
| 2026-04-01 | ₹104.55 | ₹105.75 | ₹103.23 | ₹104.00 | 19,568,656 |
| 2026-03-30 | ₹103.32 | ₹103.72 | ₹100.11 | ₹100.56 | 26,268,614 |
| 2026-03-27 | ₹109.12 | ₹109.12 | ₹104.60 | ₹105.13 | 35,661,197 |
| 2026-03-25 | ₹108.60 | ₹110.85 | ₹108.30 | ₹110.07 | 20,472,368 |
| 2026-03-24 | ₹109.00 | ₹109.00 | ₹106.00 | ₹107.26 | 19,696,367 |
| 2026-03-23 | ₹110.60 | ₹110.70 | ₹105.20 | ₹105.55 | 24,198,613 |
| 2026-03-20 | ₹110.50 | ₹113.59 | ₹110.50 | ₹111.53 | 17,182,097 |
| 2026-03-19 | ₹110.50 | ₹111.10 | ₹108.55 | ₹109.49 | 14,054,714 |
| 2026-03-18 | ₹112.06 | ₹114.20 | ₹112.06 | ₹113.12 | 15,704,285 |
| 2026-03-17 | ₹111.50 | ₹112.45 | ₹109.90 | ₹112.00 | 15,114,617 |
| 2026-03-16 | ₹112.00 | ₹112.20 | ₹108.20 | ₹110.97 | 24,727,257 |
| 2026-03-13 | ₹116.00 | ₹116.27 | ₹111.50 | ₹111.70 | 18,650,285 |
| 2026-03-12 | ₹114.50 | ₹118.13 | ₹113.66 | ₹116.61 | 13,515,926 |
| 2026-03-11 | ₹117.95 | ₹118.44 | ₹115.50 | ₹115.84 | 14,475,388 |
| 2026-03-10 | ₹117.00 | ₹117.95 | ₹115.51 | ₹117.53 | 18,305,866 |
| 2026-03-09 | ₹116.25 | ₹116.25 | ₹111.71 | ₹115.07 | 25,946,907 |
| 2026-03-06 | ₹121.45 | ₹122.37 | ₹118.66 | ₹119.31 | 14,358,834 |
| 2026-03-05 | ₹121.60 | ₹123.08 | ₹120.20 | ₹122.20 | 14,990,776 |
| 2026-03-04 | ₹124.37 | ₹124.90 | ₹120.39 | ₹121.37 | 25,000,472 |
| 2026-03-02 | ₹125.05 | ₹128.70 | ₹124.45 | ₹126.05 | 22,915,402 |
| 2026-02-27 | ₹130.25 | ₹130.85 | ₹128.60 | ₹129.44 | 17,761,050 |
| 2026-02-26 | ₹130.69 | ₹132.65 | ₹129.09 | ₹130.48 | 25,782,446 |
| 2026-02-25 | ₹131.15 | ₹131.66 | ₹129.51 | ₹130.54 | 11,964,857 |
| 2026-02-24 | ₹130.25 | ₹132.10 | ₹129.30 | ₹131.03 | 20,878,598 |
| 2026-02-23 | ₹130.40 | ₹132.73 | ₹130.00 | ₹130.27 | 27,095,411 |
| 2026-02-20 | ₹125.60 | ₹130.40 | ₹125.37 | ₹129.59 | 30,257,099 |
| 2026-02-19 | ₹128.12 | ₹128.35 | ₹125.52 | ₹126.10 | 18,850,093 |
| 2026-02-18 | ₹125.10 | ₹128.74 | ₹124.83 | ₹128.17 | 37,051,990 |
| 2026-02-17 | ₹120.57 | ₹125.60 | ₹119.81 | ₹124.82 | 39,934,490 |
| 2026-02-16 | ₹118.00 | ₹120.95 | ₹117.55 | ₹120.57 | 12,112,770 |
| 2026-02-13 | ₹120.10 | ₹120.36 | ₹118.30 | ₹118.76 | 14,737,408 |
| 2026-02-12 | ₹122.85 | ₹122.91 | ₹120.50 | ₹120.96 | 15,324,439 |
| 2026-02-11 | ₹123.10 | ₹123.72 | ₹121.11 | ₹122.91 | 14,591,234 |
| 2026-02-10 | ₹124.00 | ₹124.00 | ₹122.57 | ₹122.96 | 12,024,413 |
| 2026-02-09 | ₹123.99 | ₹125.10 | ₹123.02 | ₹123.44 | 12,646,439 |
| 2026-02-06 | ₹123.90 | ₹124.43 | ₹121.25 | ₹122.85 | 14,524,956 |
| 2026-02-05 | ₹123.50 | ₹124.95 | ₹123.17 | ₹124.10 | 10,883,117 |
| 2026-02-04 | ₹123.85 | ₹124.39 | ₹122.65 | ₹123.65 | 10,402,322 |
| 2026-02-03 | ₹126.50 | ₹129.01 | ₹122.70 | ₹123.86 | 15,962,796 |
| 2026-02-02 | ₹121.00 | ₹122.46 | ₹118.15 | ₹122.02 | 15,793,749 |
| 2026-02-01 | ₹124.80 | ₹124.80 | ₹119.14 | ₹121.59 | 18,751,349 |
| 2026-01-30 | ₹124.50 | ₹126.03 | ₹123.26 | ₹125.19 | 14,202,987 |
| 2026-01-29 | ₹124.80 | ₹126.24 | ₹124.34 | ₹125.25 | 32,910,164 |
| 2026-01-28 | ₹124.00 | ₹124.65 | ₹121.75 | ₹124.50 | 14,507,424 |
| 2026-01-27 | ₹121.27 | ₹123.49 | ₹120.00 | ₹122.95 | 16,104,995 |
| 2026-01-23 | ₹126.50 | ₹126.51 | ₹119.55 | ₹120.15 | 17,868,644 |
| 2026-01-22 | ₹124.74 | ₹126.53 | ₹124.50 | ₹125.16 | 13,651,752 |
| 2026-01-21 | ₹125.30 | ₹126.69 | ₹122.79 | ₹123.99 | 17,178,415 |
| 2026-01-20 | ₹127.90 | ₹130.35 | ₹125.10 | ₹125.77 | 46,607,190 |
| 2026-01-19 | ₹132.30 | ₹135.15 | ₹125.25 | ₹128.05 | 86,346,948 |
| 2026-01-16 | ₹128.68 | ₹132.79 | ₹128.65 | ₹132.36 | 34,696,416 |
| 2026-01-14 | ₹124.55 | ₹129.00 | ₹124.52 | ₹128.68 | 34,920,863 |
| 2026-01-13 | ₹123.80 | ₹124.66 | ₹122.58 | ₹124.52 | 14,480,669 |
| 2026-01-12 | ₹122.90 | ₹123.49 | ₹121.11 | ₹123.16 | 14,550,075 |
| 2026-01-09 | ₹123.00 | ₹124.84 | ₹122.24 | ₹122.90 | 13,021,675 |
| 2026-01-08 | ₹125.80 | ₹125.83 | ₹122.36 | ₹122.81 | 11,531,254 |
| 2026-01-07 | ₹125.45 | ₹126.89 | ₹124.96 | ₹125.68 | 10,185,442 |
| 2026-01-06 | ₹124.95 | ₹126.08 | ₹124.56 | ₹125.47 | 10,801,122 |
| 2026-01-05 | ₹126.00 | ₹128.24 | ₹124.38 | ₹125.08 | 19,053,073 |
| 2026-01-02 | ₹123.94 | ₹125.80 | ₹123.80 | ₹125.35 | 13,205,239 |
| 2026-01-01 | ₹123.70 | ₹124.70 | ₹123.16 | ₹123.94 | 7,729,355 |
Punjab National Bank Share Price Performance Analysis (Jan 2003 - May 2026)
PNB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.26%
₹123.94 → ₹106.26
Year to Date
Price Volatility
7.68%
Low Volatility
Year to Date
Average Daily Volume
20,944,369
Year to Date Average
NSE Exchange
Punjab National Bank Share Price History – Frequently Asked Questions
Common questions about PNB historical data and records. Explore Punjab National Bank intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Punjab National Bank (PNB)?
The all-time high share price of Punjab National Bank was ₹272.1 recorded on November 09, 2010 on the NSE exchange.
What is the all-time low share price of Punjab National Bank (PNB)?
The all-time low share price of Punjab National Bank was ₹11.61 recorded on January 06, 2003 on the NSE exchange.
How can I download PNB historical share price data?
You can download Punjab National Bank 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 PNB shares?
The highest trading volume day for Punjab National Bank was 511,815,455 shares traded on May 27, 2021 on the NSE exchange, with share price at ₹40.96.