Send me a link:

*Text messaging rates may apply.

 Dow Down0.56% Nasdaq Down0.82%

More On PNB.BO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Punjab National Bank (PNB.BO)

-BSE
954.55 Down 1.80(0.19%) 6:22AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 25, 2014973.00978.90962.00965.65104,800965.65
Jun 24, 2014960.00982.10959.15967.00129,600967.00
Jun 23, 2014953.35963.90938.70953.70131,800953.70
Jun 20, 2014975.00975.00949.25952.4086,400952.40
Jun 19, 2014984.00992.00963.60968.2576,200968.25
Jun 18, 2014985.00996.00961.85977.20138,300977.20
Jun 17, 2014940.00984.00938.50980.45126,700980.45
Jun 16, 2014950.00954.00921.95946.60138,700946.60
Jun 13, 2014989.40989.70945.60954.55100,300954.55
Jun 12, 2014990.00996.25971.10980.8086,900980.80
Jun 11, 2014999.001,013.00977.20982.30167,000982.30
Jun 10, 20141,021.001,024.40990.05999.70105,400999.70
Jun 9, 20141,025.001,038.401,014.301,019.0575,3001,019.05
Jun 6, 20141,004.001,023.50997.051,019.00150,7001,019.00
Jun 5, 20141,001.001,004.75982.15994.0097,300994.00
Jun 4, 2014974.001,002.30972.45996.30146,600996.30
Jun 3, 2014981.10991.00961.55972.05192,100972.05
Jun 2, 2014950.00981.00940.50978.80138,300978.80
May 30, 2014961.25979.00940.55944.15138,800944.15
May 29, 2014975.001,006.15956.85964.50163,500964.50
May 28, 2014994.951,000.00968.85972.55115,500972.55
May 27, 20141,024.001,029.60988.25994.45112,800994.45
May 26, 20141,049.951,068.00988.001,022.30245,7001,022.30
May 23, 2014995.101,041.20982.101,035.05211,5001,035.05
May 22, 2014992.001,008.00982.00985.50115,000985.50
May 21, 2014998.201,012.00981.00985.25153,300985.25
May 20, 20141,015.001,028.70981.00996.90176,900996.90
May 19, 2014926.001,025.00926.001,013.75449,7001,013.75
May 16, 2014870.00960.35870.00917.10547,300917.10
May 15, 2014840.00860.00832.95854.45361,900854.45
May 14, 2014800.10844.00791.10835.70464,100835.70
May 13, 2014840.00877.60793.80800.05737,700800.05
May 12, 2014825.00845.35821.35834.75164,400834.75
May 9, 2014784.00822.00779.80818.95223,400818.95
May 8, 2014784.70789.05777.10780.4074,000780.40
May 7, 2014783.90793.85777.40779.4596,400779.45
May 6, 2014788.50796.00780.30785.3077,000785.30
May 5, 2014777.00792.50771.85786.80107,200786.80
May 2, 2014786.20797.50772.20775.65110,700775.65
May 1, 2014784.20784.20784.20784.200784.20
Apr 30, 2014787.00806.45774.70784.20202,200784.20
Apr 29, 2014795.25802.00781.00786.05117,800786.05
Apr 28, 2014790.00799.45778.00796.10159,200796.10
Apr 25, 2014804.00816.55785.05791.20197,500791.20
Apr 24, 2014804.95804.95804.95804.950804.95
Apr 23, 2014789.00809.25787.55804.95139,800804.95
Apr 22, 2014803.05810.00785.25787.90115,700787.90
Apr 21, 2014780.10806.55780.10805.00201,500805.00
Apr 18, 2014779.70779.70779.70779.700779.70
Apr 17, 2014767.90782.60756.10779.70209,600779.70
Apr 16, 2014764.00781.05758.75764.35155,300764.35
Apr 15, 2014770.20782.80758.85763.00105,600763.00
Apr 14, 2014778.25778.25778.25778.250778.25
Apr 11, 2014775.80790.95768.15778.25118,400778.25
Apr 10, 2014784.00794.70772.40781.95247,300781.95
Apr 9, 2014757.00785.00751.90781.35191,700781.35
Apr 8, 2014751.35751.35751.35751.350751.35
Apr 7, 2014747.00755.90739.15751.3569,400751.35
Apr 4, 2014741.80758.85732.75749.55202,600749.55
Apr 3, 2014759.70760.00733.00741.80254,900741.80
Apr 2, 2014743.85760.75730.00757.55283,700757.55
Apr 1, 2014747.00749.40720.25734.60279,200734.60
Mar 31, 2014762.00778.40732.50744.10563,200744.10
Mar 28, 2014708.00761.00708.00752.00330,900752.00
Mar 27, 2014680.50710.90677.85704.75217,200704.75
Mar 26, 2014673.00684.70670.00680.00109,800680.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.