Punjab National Bank share price history

NSE: PNBBSE: 532461BanksLarge Cap

Face value ₹2 · Listed Apr 2002

₹123.90₹3.59 (2.98%)BSE ₹123.90

Share price at the NSE close on 29 Oct 2026. Previous close ₹120.31.

29 Oct: open ₹119.91, high ₹123.90, low ₹119.62

52-week range of traded prices to 29 Oct 2026

₹98.50Low, 18 May 2026₹135.15High, 19 Jan 2026

Market cap: ₹1,42,398 Cr78th largest listed
P/E: 6.23
P/B: 0.88
Dividend yield: 2.42%
ROE: 15.1%
NIM: 2.40%
Gross NPA: 2.55%
Net NPA: 0.25%
CET1: 14.44%
ROA: 0.95%
Volume, NSE: 2,76,94,67445.2% delivered

Punjab National Bank share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Punjab National Bank's share price is on record from 2 Jan 2007, when it closed at ₹102.32, to 29 Oct 2026. Its highest close was ₹277.08 on 9 Nov 2010 and its lowest ₹26.60 on 19 May 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	123.90	+0.3%	132.36	99.49	123.70	135.15	98.50	3,89,10,08,235
2025	123.58	+20.2%	125.35	86.90	102.35	127.80	85.46	5,30,37,28,738
2024	102.78	+7.3%	141.05	94.40	96.25	142.90	92.40	11,57,07,57,755
2023	95.75	+69.6%	95.75	44.90	56.80	97.70	44.40	13,98,45,37,045
2022	56.45	+51.3%	59.90	28.45	37.30	62.00	28.05	15,33,82,88,082
2021	37.30	+12.9%	46.30	32.55	33.30	48.20	31.90	27,70,75,85,258
2020	33.05	−48.6%	66.70	26.60	64.50	67.00	26.30	9,75,78,69,845
2019	64.35	−17.6%	98.30	56.45	78.60	99.90	55.70	6,48,19,33,307
2018	78.10	−54.4%	194.65	59.70	172.95	197.00	58.45	7,80,93,39,820
2017	171.40	+48.5%	213.60	115.25	117.00	231.45	113.20	3,12,31,94,454
2016	115.45	−0.2%	159.30	71.00	116.00	164.35	69.25	2,93,48,88,363
2015	115.70	−47.2%	219.80	115.70	218.25	222.00	115.15	1,21,92,28,915
2014	219.10	+74.9%	226.00	103.52	125.51	230.95	101.83	1,52,23,64,682
2013	125.29	−28.1%	182.42	81.89	175.94	184.00	80.04	1,50,11,69,015
2012	174.26	+11.6%	215.30	133.23	156.98	218.21	131.84	73,59,41,665
2011	156.16	−36.1%	244.55	154.87	247.00	247.40	150.56	37,70,44,925
2010	244.40	+34.8%	277.08	170.81	180.00	279.98	169.00	39,43,90,165
2009	181.24	+72.1%	187.79	58.41	105.62	199.94	57.20	1,32,96,61,595
2008	105.34	−20.7%	142.27	70.18	133.40	144.00	66.02	89,35,04,690
2007	132.90	–	137.61	82.53	102.40	140.00	76.07	82,49,40,060

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	123.90	+9.6%	113.06	125.22	109.37	38,99,70,069
Sep 2026	113.06	−1.0%	114.49	119.40	110.56	28,66,60,065
Aug 2026	114.23	+1.3%	113.01	119.50	112.30	27,19,40,478
Jul 2026	112.71	+5.6%	107.15	113.38	100.45	46,92,35,656
Jun 2026	106.69	+0.6%	106.50	110.50	102.67	39,25,59,293
May 2026	106.05	−3.0%	109.50	111.74	98.50	49,79,87,681
Apr 2026	109.36	+8.8%	104.55	115.60	99.79	36,05,30,280
Mar 2026	100.56	−22.3%	125.05	128.70	100.11	38,12,39,985
Feb 2026	129.44	+3.4%	124.80	132.73	117.55	39,73,31,026
Jan 2026	125.19	+1.3%	123.70	135.15	119.55	44,35,53,702
Dec 2025	123.58	−0.7%	124.99	127.80	115.13	37,17,83,277
Nov 2025	124.50	+1.3%	123.10	126.24	118.86	27,05,80,533
Oct 2025	122.89	+8.9%	112.70	124.05	111.20	42,87,62,332
Sep 2025	112.83	+11.8%	101.00	115.00	100.95	31,29,26,058
Aug 2025	100.88	−4.3%	105.30	108.06	100.60	21,84,99,090
Jul 2025	105.38	−4.6%	110.65	115.71	103.92	53,36,81,689
Jun 2025	110.50	+4.4%	106.50	112.89	100.52	58,16,22,762
May 2025	105.82	+5.6%	100.21	106.25	89.45	60,42,89,821
Apr 2025	100.21	+4.2%	95.00	104.95	90.08	44,46,21,980
Mar 2025	96.13	+10.0%	87.80	97.98	85.46	42,37,35,977
Feb 2025	87.39	−13.6%	101.99	101.99	87.00	44,02,07,842
Jan 2025	101.20	−1.5%	102.35	107.25	94.65	67,30,17,377
Dec 2024	102.78	−2.0%	104.74	111.13	99.56	58,14,64,605
Nov 2024	104.90	+7.2%	98.69	107.90	94.81	81,32,44,854
Oct 2024	97.90	−8.7%	104.00	107.40	92.40	1,07,94,32,637
Sep 2024	107.21	−8.0%	116.94	117.49	103.62	60,28,37,843
Aug 2024	116.57	−6.0%	124.50	125.70	111.90	46,91,07,715
Jul 2024	123.95	+0.6%	123.15	128.80	112.52	80,99,74,836
Jun 2024	123.26	−4.8%	135.00	138.60	104.20	1,08,07,98,902
May 2024	129.45	−8.2%	141.10	142.50	119.00	1,08,71,28,197
Apr 2024	141.05	+13.4%	125.45	142.90	124.90	92,42,61,448
Mar 2024	124.40	+2.1%	123.05	132.95	114.15	85,11,14,757
Feb 2024	121.85	+6.5%	115.00	132.60	113.70	1,78,84,14,453
Jan 2024	114.40	+19.5%	96.25	114.95	93.35	1,48,29,77,508
Dec 2023	95.75	+23.4%	78.10	97.70	78.05	1,30,63,58,969
Nov 2023	77.60	+6.3%	73.10	80.80	72.65	73,20,32,044
Oct 2023	73.00	−9.0%	80.20	83.50	67.35	1,24,20,14,615
Sep 2023	80.20	+27.3%	63.05	82.65	62.50	1,96,78,31,474
Aug 2023	63.00	+1.9%	62.00	64.20	58.55	98,80,73,844
Jul 2023	61.85	+19.7%	52.00	65.15	52.00	1,79,32,02,010
Jun 2023	51.65	−0.4%	51.85	53.25	49.70	64,51,15,297
May 2023	51.85	−0.8%	52.55	53.85	47.90	84,63,58,317
Apr 2023	52.25	+12.1%	46.85	52.50	46.45	52,72,99,754
Mar 2023	46.60	−3.6%	48.35	52.45	44.40	91,00,30,287
Feb 2023	48.35	−9.7%	54.25	54.40	47.20	1,20,75,01,921
Jan 2023	53.55	−5.1%	56.80	59.45	49.10	1,81,87,18,513
Dec 2022	56.45	+10.0%	51.75	62.00	49.15	3,22,93,75,945
Nov 2022	51.30	+20.3%	43.20	55.65	38.90	2,67,68,61,899
Oct 2022	42.65	+16.7%	36.60	44.80	35.35	1,26,24,85,458
Sep 2022	36.55	+2.0%	35.45	41.65	34.25	1,42,13,13,309
Aug 2022	35.85	+14.4%	31.55	36.50	31.35	73,84,00,844
Jul 2022	31.35	+8.1%	29.05	33.45	28.75	47,44,25,267
Jun 2022	29.00	−7.5%	31.35	32.25	28.05	44,01,30,993
May 2022	31.35	−10.7%	34.90	35.45	28.45	90,90,76,394
Apr 2022	35.10	+0.1%	35.10	38.50	34.80	64,69,62,401
Mar 2022	35.05	+0.4%	34.40	37.20	33.35	1,03,61,65,998
Feb 2022	34.90	−16.0%	41.80	43.35	31.75	1,46,51,90,471
Jan 2022	41.55	+11.4%	37.30	42.40	37.25	1,03,78,99,103
Dec 2021	37.30	0.0%	37.40	41.40	35.95	95,99,13,276
Nov 2021	37.30	−11.4%	42.55	43.25	37.05	97,86,79,992
Oct 2021	42.10	+5.0%	39.95	48.20	39.35	2,56,45,02,364
Sep 2021	40.10	+9.4%	36.60	42.75	36.55	1,19,08,08,257
Aug 2021	36.65	−7.2%	39.75	41.50	35.30	1,04,09,12,924
Jul 2021	39.50	−6.6%	42.40	42.85	38.10	1,01,88,75,674
Jun 2021	42.30	−0.2%	42.55	45.00	38.90	3,29,26,73,422
May 2021	42.40	+21.7%	34.50	43.20	33.75	4,42,95,47,231
Apr 2021	34.85	−4.9%	37.00	39.00	32.50	2,09,09,50,612
Mar 2021	36.65	−10.3%	41.40	44.30	34.80	2,45,41,41,932
Feb 2021	40.85	+22.5%	33.75	46.35	33.10	4,88,73,02,371
Jan 2021	33.35	+0.9%	33.30	37.80	31.90	2,79,92,77,203
Dec 2020	33.05	−1.2%	33.90	42.65	31.40	2,57,72,76,985
Nov 2020	33.45	+25.0%	27.10	34.15	26.75	88,41,02,590
Oct 2020	26.75	−6.3%	27.80	29.75	26.30	60,22,17,513
Sep 2020	28.55	−18.5%	35.20	35.75	27.65	51,21,31,593
Aug 2020	35.05	+9.7%	32.00	38.60	31.85	77,47,12,310
Jul 2020	31.95	−8.1%	35.00	38.75	31.25	72,79,73,437
Jun 2020	34.75	+29.9%	27.40	38.40	27.00	1,46,47,36,485
May 2020	26.75	−17.2%	30.90	31.10	26.30	45,33,03,017
Apr 2020	32.30	−0.2%	32.50	33.90	29.25	39,83,95,395
Mar 2020	32.35	−28.2%	46.30	46.60	28.05	61,20,98,692
Feb 2020	45.05	−25.5%	60.45	61.00	44.30	39,25,12,096
Jan 2020	60.45	−6.1%	64.50	67.00	59.65	35,84,09,732
Dec 2019	64.35	−1.9%	65.65	66.45	58.50	37,59,74,610
Nov 2019	65.60	+0.4%	65.60	69.65	58.85	53,35,53,258
Oct 2019	65.35	+5.5%	62.95	66.85	55.70	42,30,34,487
Sep 2019	61.95	−4.5%	62.00	68.00	58.70	52,09,96,179
Aug 2019	64.90	−6.2%	69.00	69.20	60.95	46,92,62,486
Jul 2019	69.20	−13.0%	80.00	83.40	65.60	67,75,49,527
Jun 2019	79.55	−1.4%	80.70	83.90	73.60	53,49,61,777
May 2019	80.65	−5.0%	84.25	91.20	78.25	70,17,88,645
Apr 2019	84.90	−11.1%	96.10	99.90	83.60	56,33,68,703
Mar 2019	95.50	+32.1%	73.00	97.55	72.70	76,31,39,413
Feb 2019	72.30	−6.7%	78.00	78.40	68.70	47,99,52,179
Jan 2019	77.50	−0.8%	78.60	85.05	75.45	43,83,52,043
Dec 2018	78.10	+11.7%	70.00	79.45	63.35	45,25,96,884
Nov 2018	69.90	−5.1%	74.40	78.70	67.40	43,13,86,520
Oct 2018	73.65	+23.4%	60.00	75.25	58.55	56,94,34,864
Sep 2018	59.70	−32.3%	88.30	89.30	58.45	61,98,63,035
Aug 2018	88.15	+3.6%	85.10	91.55	78.65	89,74,57,366
Jul 2018	85.10	+11.8%	76.80	87.20	73.15	62,66,15,685
Jun 2018	76.15	−9.0%	84.00	94.70	71.65	47,75,69,364
May 2018	83.65	−12.3%	95.90	96.00	74.15	55,44,48,272
Apr 2018	95.40	+0.1%	96.30	106.75	90.50	46,51,55,816
Mar 2018	95.30	−6.0%	100.70	103.75	91.25	86,56,31,615
Feb 2018	101.40	−40.8%	172.80	174.60	92.00	1,43,89,66,732
Jan 2018	171.35	0.0%	172.95	197.00	162.65	41,02,13,667
Dec 2017	171.40	−2.7%	177.10	181.00	161.85	33,27,45,599
Nov 2017	176.10	−10.7%	202.00	212.00	175.35	48,74,26,326
Oct 2017	197.15	+52.8%	130.85	231.45	128.20	48,54,77,565
Sep 2017	129.05	−10.3%	144.10	147.30	128.40	12,21,31,547
Aug 2017	143.80	−11.4%	163.80	164.20	135.65	21,55,29,414
Jul 2017	162.30	+18.2%	137.50	164.30	135.25	17,18,22,686
Jun 2017	137.30	−8.8%	151.00	154.75	132.65	15,24,05,525
May 2017	150.50	−10.9%	170.00	185.80	142.40	34,25,32,201
Apr 2017	168.85	+12.6%	151.90	170.70	148.55	18,83,23,629
Mar 2017	149.90	+6.0%	142.00	154.00	135.35	18,08,03,367
Feb 2017	141.40	+4.3%	136.70	155.70	134.65	24,63,50,064
Jan 2017	135.55	+17.4%	117.00	140.85	113.20	19,76,46,531
Dec 2016	115.45	−16.4%	138.95	139.50	112.00	17,36,89,412
Nov 2016	138.15	−4.6%	144.70	164.35	127.05	30,74,16,742
Oct 2016	144.80	+2.9%	143.20	148.70	135.60	20,25,78,139
Sep 2016	140.70	+10.3%	127.25	150.55	124.30	28,55,72,580
Aug 2016	127.55	+3.4%	125.50	129.90	114.60	25,10,62,858
Jul 2016	123.35	+16.5%	106.10	137.85	104.85	48,32,52,932
Jun 2016	105.90	+34.1%	79.00	106.50	75.45	31,33,39,430
May 2016	79.00	−9.1%	86.80	86.80	71.05	21,85,65,891
Apr 2016	86.95	+2.7%	84.50	92.15	79.90	14,09,45,159
Mar 2016	84.70	+19.3%	72.00	87.50	72.00	16,59,69,229
Feb 2016	71.00	−22.2%	91.80	97.80	69.25	24,94,29,264
Jan 2016	91.30	−21.1%	116.00	117.90	86.50	14,30,66,727
Dec 2015	115.70	−20.1%	145.50	145.80	115.15	9,87,19,069
Nov 2015	144.75	+12.8%	128.55	146.25	127.10	7,52,23,864
Oct 2015	128.35	−3.7%	134.85	141.85	127.60	5,50,34,588
Sep 2015	133.25	−8.0%	143.00	143.70	123.60	10,18,82,421
Aug 2015	144.85	−4.1%	151.00	180.55	137.70	11,96,79,092
Jul 2015	151.00	+8.8%	138.85	155.00	132.15	11,85,95,004
Jun 2015	138.80	−9.7%	153.80	155.90	129.50	8,36,21,285
May 2015	153.65	−3.8%	160.95	168.30	141.70	12,88,64,942
Apr 2015	159.75	+10.6%	144.00	170.75	143.00	9,51,78,969
Mar 2015	144.40	−12.8%	167.70	180.00	142.60	9,99,62,099
Feb 2015	165.55	−12.7%	190.00	194.60	158.45	14,38,34,766
Jan 2015	189.65	−13.4%	218.25	222.00	188.00	9,86,32,816
Dec 2014	219.10	+2.2%	216.00	230.95	208.40	12,54,86,892
Nov 2014	214.46	+15.2%	185.20	216.62	184.00	9,78,89,720
Oct 2014	186.17	+4.9%	177.46	195.20	173.28	9,37,89,010
Sep 2014	177.46	−6.4%	190.39	201.97	167.45	10,60,57,365
Aug 2014	189.63	−0.9%	188.80	199.20	177.24	8,56,62,670
Jul 2014	191.35	−3.6%	199.13	202.74	172.60	11,43,96,740
Jun 2014	198.44	+5.1%	189.60	207.84	184.46	10,63,27,745
May 2014	188.76	+20.5%	157.78	213.59	154.26	20,12,40,120
Apr 2014	156.68	+5.3%	149.80	163.33	144.04	14,52,30,760
Mar 2014	148.78	+34.7%	109.30	155.72	107.60	16,71,59,790
Feb 2014	110.44	+0.8%	109.51	113.88	104.80	10,14,04,395
Jan 2014	109.51	−12.6%	125.51	130.91	101.83	17,77,19,475
Dec 2013	125.29	+13.9%	110.40	128.98	109.84	14,57,12,935
Nov 2013	109.98	+1.0%	110.20	119.80	99.40	22,34,05,260
Oct 2013	108.88	+18.0%	92.85	109.94	91.42	18,96,24,210
Sep 2013	92.29	+7.4%	85.40	112.55	80.04	20,40,78,585
Aug 2013	85.97	−24.6%	116.00	116.39	84.20	13,67,85,255
Jul 2013	114.02	−12.4%	130.36	135.00	107.00	13,23,55,450
Jun 2013	130.17	−14.4%	152.96	156.73	126.62	6,33,68,035
May 2013	152.01	−1.0%	153.02	170.53	145.29	12,33,30,700
Apr 2013	153.58	+7.0%	144.40	159.28	136.41	5,43,86,540
Mar 2013	143.58	−9.2%	158.20	164.43	140.80	5,69,14,800
Feb 2013	158.09	−13.3%	182.40	183.20	155.00	6,11,47,905
Jan 2013	182.42	+4.7%	175.94	184.00	165.04	11,00,59,340
Dec 2012	174.26	+11.0%	157.40	175.08	155.41	6,47,92,050
Nov 2012	156.98	+6.3%	147.60	157.38	145.00	4,22,79,860
Oct 2012	147.68	−12.1%	168.40	168.90	143.39	9,24,11,710
Sep 2012	168.06	+24.2%	135.80	171.54	132.81	8,54,29,695
Aug 2012	135.31	−7.0%	145.65	151.89	131.84	7,00,97,035
Jul 2012	145.42	−10.0%	163.78	174.80	141.60	6,89,41,550
Jun 2012	161.66	+7.0%	151.94	163.60	142.63	6,48,66,060
May 2012	151.10	−11.1%	170.20	174.80	140.70	7,03,28,920
Apr 2012	170.03	−8.1%	186.36	188.38	165.42	3,31,36,115
Mar 2012	185.00	−3.0%	191.18	207.00	179.69	4,32,16,845
Feb 2012	190.66	+1.3%	188.00	218.21	177.64	5,43,51,380
Jan 2012	188.23	+20.5%	156.98	203.40	151.31	4,60,90,445
Dec 2011	156.16	−11.5%	181.00	188.80	150.56	3,82,04,865
Nov 2011	176.41	−9.6%	195.25	206.20	169.00	5,49,90,595
Oct 2011	195.25	+2.4%	187.00	201.58	174.20	2,85,25,250
Sep 2011	190.60	+2.5%	186.20	202.60	179.00	3,64,85,055
Aug 2011	185.91	−17.3%	227.20	228.97	180.12	3,60,07,915
Jul 2011	224.78	+3.2%	218.80	240.40	216.40	2,42,03,210
Jun 2011	217.85	−0.9%	220.11	221.65	206.80	1,86,72,240
May 2011	219.92	−7.2%	237.00	237.00	201.40	3,26,62,755
Apr 2011	237.02	−2.3%	243.00	247.00	234.60	2,17,17,060
Mar 2011	242.54	+14.2%	213.00	246.00	207.58	2,93,19,470
Feb 2011	212.40	−3.8%	222.20	227.80	194.06	2,81,93,200
Jan 2011	220.89	−9.6%	247.00	247.40	213.09	2,80,63,310
Dec 2010	244.40	+0.3%	244.00	257.80	231.02	2,73,75,565
Nov 2010	243.72	−5.6%	260.60	279.98	225.25	4,30,49,415
Oct 2010	258.16	−0.2%	259.11	272.00	253.00	3,47,09,290
Sep 2010	258.64	+9.6%	238.00	265.50	235.25	2,84,26,115
Aug 2010	236.05	+10.3%	215.60	245.10	214.83	2,91,68,480
Jul 2010	214.09	+2.0%	209.00	219.60	201.06	4,93,87,075
Jun 2010	209.79	+4.6%	199.00	213.78	196.27	2,86,64,585
May 2010	200.50	−3.6%	200.00	229.00	180.00	3,14,82,335
Apr 2010	207.90	+2.6%	202.84	211.31	192.81	2,93,97,185
Mar 2010	202.55	+12.4%	181.20	203.60	180.00	2,81,83,700
Feb 2010	180.20	+0.3%	177.00	184.39	169.00	2,88,51,665
Jan 2010	179.73	−0.8%	180.00	192.07	170.00	3,56,94,755
Dec 2009	181.24	+0.3%	180.00	188.36	174.32	3,46,72,770
Nov 2009	180.66	+5.9%	167.26	199.94	165.70	6,12,85,645
Oct 2009	170.63	+7.0%	160.00	179.60	156.11	5,98,95,830
Sep 2009	159.53	+16.9%	137.00	162.98	134.05	5,85,69,900
Aug 2009	136.49	−1.1%	138.60	143.50	129.60	7,19,60,230
Jul 2009	138.05	+1.8%	130.45	150.40	119.82	11,71,36,770
Jun 2009	135.55	+1.0%	136.88	138.80	116.60	9,02,19,050
May 2009	134.16	+40.4%	98.88	145.00	97.11	15,77,96,855
Apr 2009	95.58	+16.2%	82.45	108.94	78.46	18,43,31,885
Mar 2009	82.29	+21.9%	67.60	89.97	57.20	25,93,33,575
Feb 2009	67.52	−15.7%	81.00	83.59	60.00	11,91,72,735
Jan 2009	80.12	−23.9%	105.62	109.54	75.05	11,52,86,350
Dec 2008	105.34	+18.3%	89.97	107.80	78.22	8,49,65,850
Nov 2008	89.08	+5.9%	88.48	102.40	82.31	7,73,68,840
Oct 2008	84.14	−11.4%	97.80	104.00	74.63	9,54,85,530
Sep 2008	94.99	−1.2%	95.22	106.00	88.60	9,78,60,605
Aug 2008	96.14	+6.4%	85.11	108.58	85.11	7,34,75,590
Jul 2008	90.35	+21.0%	76.00	103.60	66.02	8,21,65,740
Jun 2008	74.65	−23.4%	98.00	99.78	73.40	6,86,78,410
May 2008	97.41	−11.5%	113.00	114.96	96.25	7,35,19,660
Apr 2008	110.08	+7.9%	103.60	116.00	94.85	3,94,77,850
Mar 2008	102.05	−15.4%	117.80	117.80	88.65	6,89,41,650
Feb 2008	120.67	−6.7%	130.00	142.80	108.40	6,01,00,960
Jan 2008	129.27	−2.7%	133.40	144.00	97.40	7,14,64,005
Dec 2007	132.90	+9.9%	124.00	140.00	121.63	5,31,44,810
Nov 2007	120.89	+15.1%	104.99	126.50	101.60	8,57,55,925
Oct 2007	104.99	−3.2%	103.05	110.00	91.60	9,00,48,155
Sep 2007	108.51	+12.0%	98.00	109.08	94.44	4,51,14,370
Aug 2007	96.86	−6.0%	102.40	106.36	88.62	7,64,79,835
Jul 2007	103.02	−4.8%	110.00	118.80	97.28	9,58,78,190
Jun 2007	108.25	+1.0%	106.20	110.08	97.00	6,18,93,900
May 2007	107.17	+7.3%	95.25	113.90	95.25	8,12,76,495
Apr 2007	99.90	+5.3%	90.00	104.20	84.00	6,66,79,650
Mar 2007	94.84	+11.8%	85.60	98.99	76.07	6,92,14,810
Feb 2007	84.80	−16.4%	99.32	106.99	81.00	5,01,78,820
Jan 2007	101.43	–	102.40	108.96	96.00	4,92,75,100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	119.91	123.90	119.62	123.90	122.56	2,76,94,674	45.2%
28 Oct 2026	120.10	121.50	119.42	120.31	120.53	83,82,686	47.2%
27 Oct 2026	121.00	122.34	120.20	121.27	121.20	2,20,99,211	52.3%
26 Oct 2026	119.35	120.89	118.20	120.89	119.59	1,35,98,906	33.2%
23 Oct 2026	122.00	122.30	119.06	120.37	119.99	2,10,67,478	51.7%
22 Oct 2026	122.50	122.50	120.55	122.50	121.83	2,97,16,337	59.0%
21 Oct 2026	122.50	124.20	121.38	122.50	122.61	3,11,19,542	52.7%
19 Oct 2026	120.87	125.22	120.00	121.90	123.01	7,81,15,490	28.1%
16 Oct 2026	116.29	116.40	114.10	116.30	115.53	1,57,09,991	43.9%
15 Oct 2026	118.55	118.79	114.63	115.05	116.21	1,72,12,388	35.2%
14 Oct 2026	116.80	119.64	115.58	118.50	117.95	2,16,11,333	31.4%
13 Oct 2026	115.45	117.25	115.18	116.55	116.47	1,12,11,261	45.5%
12 Oct 2026	116.99	117.33	114.76	116.00	115.56	89,80,416	34.5%
9 Oct 2026	115.50	117.95	114.90	116.98	116.79	1,26,66,514	30.7%
8 Oct 2026	114.73	117.45	113.71	115.29	116.15	2,04,38,240	32.9%
7 Oct 2026	111.60	115.10	110.55	114.59	113.56	1,82,75,898	31.7%
6 Oct 2026	112.36	113.00	111.17	111.92	111.93	84,21,589	54.0%
5 Oct 2026	110.65	113.58	110.50	112.35	112.33	1,22,82,429	32.6%
1 Oct 2026	113.06	113.38	109.37	109.57	111.42	1,13,65,686	42.9%
30 Sep 2026	111.80	114.90	111.80	113.06	113.75	1,52,55,055	47.2%
29 Sep 2026	112.55	113.98	110.56	111.75	112.14	2,58,85,049	57.5%
28 Sep 2026	116.55	116.55	112.07	112.60	113.63	1,42,50,157	51.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Punjab National Bank bonus and split history

Ex-date	Event	Price factor	What happened
25 Oct 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. At least 3 other companies in the same industry moved as much the same way that session. Not adjusted for.
18 Dec 2014	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.