NSE: PNBHOUSING | Series: EQ
-
LTP
938.00
20.95 (2.28 %) -
Open
916.00
872.90 -
High
955.65
924.45 -
Low
901.55
868.25 -
Close
937.40
917.05 -
52W High
1,034.95
25 Oct, 2024 -
52W Low
746.70
28 Feb, 2025
Upper Circuit: 1,100.46
Lower Circuit: 733.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 916.00 | 955.65 | 901.55 | 938.00 | 937.40 | 20.35 | 2.22 | 1,034.95 | 746.70 | 1,946,318 | 180.76 Crore | 82,054 |
| 02 Apr, 2025 | 872.90 | 924.45 | 868.25 | 920.00 | 917.05 | 44.20 | 5.06 | 1,034.95 | 746.70 | 1,485,416 | 134.32 Crore | 51,036 |
| 01 Apr, 2025 | 880.00 | 882.75 | 854.90 | 877.95 | 872.85 | -8.65 | -0.98 | 1,034.95 | 746.70 | 648,771 | 56.14 Crore | 28,217 |
| 28 Mar, 2025 | 882.00 | 902.05 | 870.60 | 878.00 | 881.50 | 10.50 | 1.21 | 1,034.95 | 746.70 | 1,806,791 | 160.11 Crore | 92,159 |
| 27 Mar, 2025 | 856.10 | 877.80 | 850.10 | 863.00 | 871.00 | 19.05 | 2.24 | 1,034.95 | 746.70 | 538,892 | 46.53 Crore | 52,951 |
| 26 Mar, 2025 | 873.50 | 876.30 | 850.00 | 856.00 | 851.95 | -18.70 | -2.15 | 1,034.95 | 746.70 | 398,535 | 34.27 Crore | 34,912 |
| 25 Mar, 2025 | 885.00 | 890.10 | 846.00 | 868.80 | 870.65 | -2.30 | -0.26 | 1,034.95 | 746.70 | 1,182,877 | 102.43 Crore | 67,963 |
| 24 Mar, 2025 | 867.00 | 879.00 | 861.00 | 873.20 | 872.95 | 12.15 | 1.41 | 1,034.95 | 746.70 | 776,046 | 67.56 Crore | 46,285 |
| 21 Mar, 2025 | 830.20 | 867.25 | 823.45 | 862.00 | 860.80 | 34.75 | 4.21 | 1,034.95 | 746.70 | 1,153,927 | 98.80 Crore | 51,568 |
| 20 Mar, 2025 | 841.50 | 847.90 | 820.50 | 823.00 | 826.05 | -7.80 | -0.94 | 1,034.95 | 746.70 | 716,176 | 59.60 Crore | 47,955 |
| 19 Mar, 2025 | 819.00 | 840.45 | 813.50 | 834.95 | 833.85 | 16.35 | 2 | 1,034.95 | 746.70 | 763,110 | 63.09 Crore | 43,804 |
| 18 Mar, 2025 | 810.00 | 826.25 | 802.00 | 812.50 | 817.50 | 16.40 | 2.05 | 1,034.95 | 746.70 | 563,380 | 45.76 Crore | 35,762 |
| 17 Mar, 2025 | 803.45 | 823.55 | 798.00 | 802.95 | 801.10 | -2.35 | -0.29 | 1,034.95 | 746.70 | 351,286 | 28.29 Crore | 30,744 |
| 13 Mar, 2025 | 800.00 | 822.20 | 794.80 | 801.00 | 803.45 | 2.45 | 0.31 | 1,034.95 | 746.70 | 550,745 | 44.65 Crore | 46,271 |
| 12 Mar, 2025 | 797.40 | 835.50 | 795.40 | 804.15 | 801.00 | 9.30 | 1.17 | 1,034.95 | 746.70 | 1,568,571 | 127.77 Crore | 98,047 |
| 11 Mar, 2025 | 786.80 | 800.05 | 775.00 | 793.00 | 791.70 | 4.90 | 0.62 | 1,034.95 | 746.70 | 532,211 | 41.87 Crore | 47,783 |
| 10 Mar, 2025 | 818.30 | 833.50 | 783.40 | 789.75 | 786.80 | -31.40 | -3.84 | 1,034.95 | 746.70 | 718,763 | 57.69 Crore | 68,853 |
| 07 Mar, 2025 | 816.30 | 827.85 | 805.10 | 816.90 | 818.20 | 0.05 | 0.01 | 1,034.95 | 746.70 | 453,549 | 37.06 Crore | 44,030 |
| 06 Mar, 2025 | 815.00 | 829.55 | 796.85 | 809.00 | 818.15 | 13.15 | 1.63 | 1,034.95 | 746.70 | 885,709 | 72.11 Crore | 65,184 |
| 05 Mar, 2025 | 786.00 | 807.00 | 778.10 | 802.00 | 805.00 | 19.50 | 2.48 | 1,034.95 | 746.70 | 593,805 | 47.29 Crore | 44,577 |
| 04 Mar, 2025 | 755.05 | 794.40 | 751.20 | 788.70 | 785.50 | 19.45 | 2.54 | 1,034.95 | 746.70 | 1,076,681 | 83.85 Crore | 81,751 |