NSE: PNBHOUSING | Series: EQ
-
LTP
872.00
-0.10 (-0.01 %) -
Open
873.00
862.50 -
High
878.95
885.65 -
Low
843.20
851.85 -
Close
868.85
872.10 -
52W High
1,034.95
25 Oct, 2024 -
52W Low
829.50
22 Nov, 2024
Upper Circuit: 1,046.52
Lower Circuit: 697.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 873.00 | 878.95 | 843.20 | 872.00 | 868.85 | -3.25 | -0.37 | 1,034.95 | 829.50 | 1,401,273 | 121.12 Crore | 71,327 |
| 19 Dec, 2024 | 862.50 | 885.65 | 851.85 | 873.00 | 872.10 | -0.90 | -0.1 | 1,034.95 | 829.50 | 723,286 | 63.09 Crore | 49,986 |
| 18 Dec, 2024 | 892.80 | 892.80 | 869.00 | 872.90 | 873.00 | -16.40 | -1.84 | 1,034.95 | 829.50 | 542,529 | 47.69 Crore | 33,915 |
| 17 Dec, 2024 | 920.00 | 921.60 | 884.05 | 888.95 | 889.40 | -32.35 | -3.51 | 1,034.95 | 829.50 | 750,809 | 67.55 Crore | 44,266 |
| 16 Dec, 2024 | 934.20 | 939.55 | 918.85 | 920.55 | 921.75 | -12.35 | -1.32 | 1,034.95 | 829.50 | 429,931 | 39.92 Crore | 25,646 |
| 13 Dec, 2024 | 927.95 | 934.85 | 913.30 | 934.75 | 934.10 | 6.15 | 0.66 | 1,034.95 | 829.50 | 1,014,405 | 94.10 Crore | 40,542 |
| 12 Dec, 2024 | 939.90 | 948.30 | 918.50 | 927.00 | 927.95 | -11.95 | -1.27 | 1,034.95 | 829.50 | 1,514,984 | 140.70 Crore | 48,942 |
| 11 Dec, 2024 | 965.00 | 972.50 | 935.20 | 942.00 | 939.90 | -24.60 | -2.55 | 1,034.95 | 829.50 | 987,570 | 93.83 Crore | 46,510 |
| 10 Dec, 2024 | 964.25 | 972.00 | 945.05 | 963.90 | 964.50 | 5.20 | 0.54 | 1,034.95 | 829.50 | 1,519,451 | 146.32 Crore | 67,740 |
| 09 Dec, 2024 | 967.80 | 976.65 | 948.85 | 958.00 | 959.30 | -3.85 | -0.4 | 1,034.95 | 829.50 | 989,760 | 95.10 Crore | 43,490 |
| 06 Dec, 2024 | 945.00 | 968.80 | 932.85 | 967.80 | 963.15 | 20.05 | 2.13 | 1,034.95 | 829.50 | 1,498,697 | 142.67 Crore | 61,388 |
| 05 Dec, 2024 | 920.00 | 948.70 | 919.60 | 945.00 | 943.10 | 28.85 | 3.16 | 1,034.95 | 829.50 | 2,786,248 | 261.40 Crore | 98,073 |
| 04 Dec, 2024 | 899.00 | 918.70 | 896.00 | 914.00 | 914.25 | 29.30 | 3.31 | 1,034.95 | 829.50 | 1,975,955 | 179.96 Crore | 84,796 |
| 03 Dec, 2024 | 884.00 | 896.85 | 875.55 | 884.00 | 884.95 | 0.95 | 0.11 | 1,034.95 | 829.50 | 666,578 | 59.21 Crore | 36,149 |
| 02 Dec, 2024 | 891.70 | 891.70 | 867.85 | 879.50 | 884.00 | -7.70 | -0.86 | 1,034.95 | 829.50 | 754,299 | 66.40 Crore | 38,972 |
| 29 Nov, 2024 | 891.20 | 893.70 | 870.55 | 890.80 | 891.70 | 8.30 | 0.94 | 1,034.95 | 829.50 | 757,819 | 67.03 Crore | 40,379 |
| 28 Nov, 2024 | 876.45 | 895.75 | 867.75 | 895.00 | 883.40 | 6.95 | 0.79 | 1,034.95 | 829.50 | 941,561 | 82.84 Crore | 48,586 |
| 27 Nov, 2024 | 868.45 | 888.00 | 859.00 | 869.00 | 876.45 | 16.90 | 1.97 | 1,034.95 | 829.50 | 955,793 | 83.24 Crore | 41,069 |
| 26 Nov, 2024 | 866.30 | 872.60 | 849.70 | 861.05 | 859.55 | -6.75 | -0.78 | 1,034.95 | 829.50 | 993,400 | 85.21 Crore | 53,270 |
| 25 Nov, 2024 | 868.00 | 878.30 | 851.10 | 867.90 | 866.30 | 11.70 | 1.37 | 1,034.95 | 829.50 | 1,222,413 | 105.92 Crore | 61,442 |