Punjab National Bank

PNBK
🏛️ 인도 →
114.45
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 37.40 37.60 37.10 37.30 2.3M
2021-12-30 37.10 37.35 36.55 37.10 3.4M
2021-12-29 37.55 37.55 37.00 37.15 2.2M
2021-12-28 37.45 37.60 37.15 37.20 3.5M
2021-12-27 37.00 37.35 36.25 37.25 4.0M
2021-12-24 38.00 38.20 36.30 36.85 4.6M
2021-12-23 37.70 38.25 37.60 38.00 3.6M
2021-12-22 37.50 38.00 37.00 37.45 3.6M
2021-12-21 36.95 37.60 36.65 36.95 4.5M
2021-12-20 37.65 37.65 35.95 36.75 6.1M
2021-12-17 39.30 39.40 37.90 38.00 4.6M
2021-12-16 39.75 40.20 39.10 39.40 3.2M
2021-12-15 39.85 40.45 39.60 39.75 3.3M
2021-12-14 40.20 40.45 39.55 40.15 3.3M
2021-12-13 41.25 41.40 40.15 40.25 5.4M
2021-12-10 39.50 41.00 39.25 40.75 5.2M
2021-12-09 39.45 39.90 39.15 39.50 3.5M
2021-12-08 38.75 39.45 38.55 39.35 3.4M
2021-12-07 38.40 38.80 38.20 38.50 3.2M
2021-12-06 38.50 38.90 37.90 38.00 3.9M
2021-12-03 38.50 39.05 38.35 38.50 2.7M
2021-12-02 38.35 38.60 37.95 38.50 2.0M
2021-12-01 37.50 38.50 37.15 38.25 4.1M
2021-11-30 37.95 38.50 37.05 37.35 4.6M
2021-11-29 38.20 38.40 37.10 37.60 5.7M
2021-11-26 39.70 39.75 38.20 38.50 6.0M
2021-11-25 40.50 40.55 39.85 39.95 3.6M
2021-11-24 40.80 41.15 40.35 40.50 3.6M
2021-11-23 39.90 40.80 39.45 40.70 4.1M
2021-11-22 41.50 41.80 39.35 39.90 7.3M
2021-11-18 40.90 42.20 40.80 41.70 9.2M
2021-11-17 41.00 41.40 40.50 40.65 3.5M
2021-11-16 41.85 41.85 41.00 41.15 3.6M
2021-11-15 42.15 42.15 41.50 41.65 2.2M
2021-11-12 42.30 42.30 41.55 41.70 2.8M
2021-11-11 42.45 42.45 41.65 41.90 3.9M
2021-11-10 42.80 42.90 42.05 42.30 3.2M
2021-11-09 42.50 43.25 42.45 42.85 5.9M
2021-11-08 42.25 42.65 41.90 42.40 4.5M
2021-11-04 41.75 42.00 41.50 41.90 1.2M
2021-11-03 42.20 42.65 41.20 41.40 5.5M
2021-11-02 42.40 42.50 41.75 42.10 3.3M
2021-11-01 42.50 42.60 41.90 42.10 2.7M
2021-10-29 41.75 43.10 40.60 42.10 7.6M
2021-10-28 45.15 45.15 41.00 41.35 18.8M
2021-10-27 46.30 47.10 45.70 46.30 6.1M
2021-10-26 45.40 47.60 45.15 45.85 18.1M
2021-10-25 44.25 45.60 43.20 44.95 6.9M
2021-10-22 45.15 46.25 43.70 43.95 5.9M
2021-10-21 43.90 44.90 43.45 44.65 7.1M
2021-10-20 43.80 44.50 42.65 43.10 12.7M
2021-10-19 46.80 47.40 43.90 44.20 9.4M
2021-10-18 43.05 47.05 42.75 46.00 25.0M
2021-10-14 41.70 42.75 41.70 42.55 5.9M
2021-10-13 41.40 42.05 41.30 41.45 4.3M
2021-10-12 40.50 41.40 40.10 41.25 3.8M
2021-10-11 40.65 40.90 40.30 40.45 3.7M
2021-10-08 40.25 40.50 39.50 40.30 5.0M
2021-10-07 40.25 40.55 39.85 39.95 3.0M
2021-10-06 41.25 41.70 39.75 39.90 6.1M
2021-10-05 41.00 41.75 40.75 41.05 5.5M
2021-10-04 40.95 41.45 40.75 41.10 3.6M
2021-10-01 39.95 41.20 39.40 40.60 4.5M
2021-09-30 39.80 41.25 39.60 40.05 8.2M
2021-09-29 38.90 41.00 38.50 39.65 9.1M
2021-09-28 38.45 39.70 38.40 39.15 7.3M
2021-09-27 38.00 38.65 38.00 38.35 3.0M
2021-09-24 38.80 38.95 37.75 37.90 3.4M
2021-09-23 38.80 39.00 38.35 38.50 3.4M
2021-09-22 38.25 38.55 38.00 38.20 3.2M
2021-09-21 38.20 38.45 37.35 38.10 3.8M
2021-09-20 39.80 39.80 38.05 38.15 3.1M
2021-09-17 42.20 42.80 39.35 39.70 9.9M
2021-09-16 38.90 41.95 38.50 41.80 7.7M
2021-09-15 38.00 38.95 37.70 38.70 4.5M
2021-09-14 37.70 38.35 37.65 37.80 4.8M
2021-09-13 37.70 37.80 37.35 37.60 1.6M
2021-09-09 37.65 37.90 37.45 37.55 3.7M
2021-09-08 37.40 38.35 37.25 37.65 3.4M
2021-09-07 37.85 37.95 37.15 37.45 2.7M
2021-09-06 38.05 38.50 37.75 37.85 2.9M
2021-09-03 37.50 38.55 37.50 38.05 3.9M
2021-09-02 37.40 37.80 37.25 37.50 1.8M
2021-09-01 36.40 37.45 36.40 37.35 3.0M
2021-08-31 36.75 37.30 36.35 36.65 3.4M
2021-08-30 36.25 36.85 36.20 36.75 3.3M
2021-08-27 35.70 36.20 35.70 36.15 2.6M
2021-08-26 36.35 36.65 35.70 35.85 2.2M
2021-08-25 36.55 36.90 36.25 36.45 2.9M
2021-08-24 36.20 36.70 35.95 36.35 3.7M
2021-08-23 35.70 36.75 35.40 36.15 4.1M
2021-08-20 36.00 36.30 35.30 35.60 2.0M
2021-08-18 36.70 37.00 36.20 36.50 2.9M
2021-08-17 37.40 37.40 36.70 36.80 2.4M
2021-08-16 37.75 37.90 37.40 37.45 1.9M
2021-08-13 37.95 38.05 37.55 37.80 3.4M
2021-08-12 37.55 37.95 37.40 37.75 3.9M
2021-08-11 37.70 37.85 36.60 37.35 6.5M
2021-08-10 38.85 39.05 37.30 37.45 4.7M
2021-08-09 39.55 40.20 38.65 38.75 4.3M
2021-08-06 39.20 39.80 38.75 39.55 4.0M
2021-08-05 39.60 39.60 38.20 38.90 4.4M
2021-08-04 40.40 40.65 39.30 39.40 7.1M
2021-08-03 41.40 41.45 40.05 40.30 5.0M
2021-08-02 39.90 40.95 39.65 40.70 3.1M
2021-07-30 39.50 40.00 39.25 39.50 1.9M
2021-07-29 38.50 39.70 38.25 39.40 3.3M
2021-07-28 39.15 39.35 38.10 38.40 2.8M
2021-07-27 39.50 40.00 39.05 39.15 3.5M
2021-07-26 40.00 40.20 39.30 39.40 3.4M
2021-07-23 40.25 40.30 39.65 40.10 4.4M
2021-07-22 40.50 40.60 39.90 40.00 2.5M
2021-07-20 40.35 40.40 39.45 39.75 3.1M
2021-07-19 40.60 40.70 40.10 40.30 2.0M
2021-07-16 40.45 41.20 40.30 40.85 2.6M
2021-07-15 40.95 40.95 40.30 40.35 3.1M
2021-07-14 41.10 41.10 40.60 40.75 2.7M
2021-07-13 40.90 41.25 40.85 40.95 1.6M
2021-07-12 41.20 41.45 40.80 40.90 3.2M
2021-07-09 41.45 41.45 40.80 41.00 2.2M
2021-07-08 41.85 42.25 40.90 41.00 5.0M
2021-07-07 41.80 42.10 41.55 41.70 3.4M
2021-07-06 42.25 42.85 41.50 41.85 5.6M
2021-07-05 42.10 42.40 41.95 42.30 4.1M
2021-07-02 42.60 42.65 41.90 42.10 5.1M
2021-07-01 42.45 42.75 42.20 42.35 6.3M
2021-06-30 43.15 43.45 42.15 42.30 7.8M
2021-06-29 43.45 43.90 42.90 43.05 7.6M
2021-06-28 42.70 43.70 42.60 43.35 8.3M
2021-06-25 41.90 42.65 41.70 42.30 10.2M
2021-06-24 42.60 42.85 41.40 41.60 7.2M
2021-06-23 41.60 42.95 41.30 42.25 12.7M
2021-06-22 42.00 42.70 41.00 41.30 10.7M
2021-06-21 39.50 41.90 39.20 41.70 8.5M
2021-06-18 41.55 41.70 38.90 40.30 11.8M
2021-06-17 41.00 42.05 40.85 41.10 6.2M
2021-06-16 42.35 42.90 41.60 41.75 6.1M
2021-06-15 43.00 43.25 42.30 42.40 4.4M
2021-06-14 42.05 43.70 40.40 43.00 17.9M
2021-06-11 42.90 43.10 41.80 42.05 9.3M
2021-06-10 41.15 42.90 41.00 42.50 9.6M
2021-06-09 41.50 42.35 40.05 40.55 13.5M
2021-06-08 42.45 42.60 41.30 41.45 10.6M
2021-06-07 42.95 43.05 41.85 42.10 14.0M
2021-06-04 43.55 43.60 42.60 43.10 10.3M
2021-06-03 44.50 44.95 43.40 43.75 17.5M
2021-06-02 41.75 44.55 41.55 44.00 28.6M
2021-06-01 42.55 42.65 41.10 41.65 8.5M
2021-05-31 42.30 43.20 41.70 42.40 11.7M
2021-05-28 42.70 42.85 41.00 42.20 15.8M
2021-05-27 39.70 42.50 39.45 42.15 24.1M
2021-05-26 39.50 40.25 39.05 39.25 7.4M
2021-05-25 40.40 40.50 39.25 39.35 8.7M
2021-05-24 39.20 40.05 38.75 39.80 23.1M
2021-05-21 38.05 38.35 37.55 38.10 7.7M
2021-05-20 36.65 37.90 35.95 37.45 24.0M
2021-05-19 37.00 37.00 35.75 36.20 5.5M
2021-05-18 38.25 38.35 37.20 37.35 5.4M
2021-05-17 37.10 37.80 36.85 37.65 9.0M
2021-05-14 37.80 38.40 36.50 36.85 12.8M
2021-05-12 35.70 38.20 35.55 37.10 26.9M
2021-05-11 35.00 35.35 33.75 35.10 13.3M
2021-05-10 36.80 36.80 35.00 35.60 6.3M
2021-05-07 36.75 36.95 35.95 36.20 6.5M
2021-05-06 37.55 37.80 36.20 36.40 8.2M
2021-05-05 38.10 38.70 37.15 37.45 11.0M
2021-05-04 34.85 38.70 34.65 37.50 27.2M
2021-05-03 34.70 34.70 34.00 34.50 4.3M
2021-04-30 34.60 35.70 34.50 34.85 4.8M
2021-04-29 35.65 36.20 34.90 35.00 5.2M
2021-04-28 35.30 35.80 35.05 35.65 4.4M
2021-04-27 34.45 35.30 34.40 34.95 3.9M
2021-04-26 34.05 34.70 34.05 34.45 3.0M
2021-04-23 33.65 34.70 33.50 34.00 5.2M
2021-04-22 33.45 34.10 33.05 33.90 3.9M
2021-04-20 34.20 34.20 33.40 33.70 4.7M
2021-04-19 31.50 33.80 31.50 33.15 8.3M
2021-04-16 35.15 35.40 34.50 34.85 6.5M
2021-04-15 34.70 35.35 34.15 34.75 4.7M
2021-04-13 33.85 35.25 33.65 35.10 9.0M
2021-04-12 36.60 36.80 33.30 34.00 15.2M
2021-04-09 37.40 39.00 37.15 37.85 8.2M
2021-04-08 37.65 38.05 37.30 37.45 5.2M
2021-04-07 36.95 38.10 36.80 37.60 6.9M
2021-04-06 36.80 37.55 36.25 37.10 7.5M
2021-04-05 38.35 38.45 36.20 36.95 5.9M
2021-04-01 37.05 38.45 36.80 38.15 4.8M
2021-03-31 36.10 37.65 35.80 36.65 6.1M
2021-03-30 36.45 36.70 35.75 36.15 4.3M
2021-03-26 36.10 36.40 35.70 36.00 8.9M
2021-03-25 37.10 37.10 34.80 35.50 9.1M
2021-03-24 38.75 39.10 36.75 37.00 6.9M
2021-03-23 37.80 39.20 37.80 38.75 6.4M
2021-03-22 38.45 38.55 37.50 37.95 7.4M
2021-03-19 36.85 38.75 36.35 38.45 6.7M
2021-03-18 38.90 39.05 36.65 37.65 7.8M
2021-03-17 39.90 39.95 38.00 38.30 7.2M
2021-03-16 41.30 41.40 39.60 39.80 6.5M
2021-03-15 41.00 41.15 39.75 40.80 4.4M
2021-03-12 41.80 41.95 40.70 41.00 5.1M
2021-03-10 42.00 42.20 41.30 41.50 4.3M
2021-03-09 42.00 42.35 40.75 41.60 6.5M
2021-03-08 42.30 42.85 41.50 41.75 6.1M
2021-03-05 43.40 43.60 41.25 41.70 11.4M
2021-03-04 43.00 44.35 42.00 43.60 20.0M
2021-03-03 41.40 43.90 41.20 43.55 22.0M
2021-03-02 41.25 41.65 40.70 41.00 8.1M
2021-03-01 41.50 41.50 40.60 40.80 7.9M
2021-02-26 41.20 41.70 40.30 40.85 11.6M
2021-02-25 42.15 42.70 41.75 41.90 8.6M
2021-02-24 41.75 43.00 40.00 41.85 15.0M
2021-02-23 41.35 42.20 40.60 41.00 15.8M
2021-02-22 42.65 42.85 40.15 41.15 13.7M
2021-02-19 44.05 46.40 41.20 42.05 32.4M
2021-02-18 42.00 44.30 41.80 43.85 17.4M
2021-02-17 39.55 42.50 39.35 41.70 18.2M
2021-02-16 40.20 40.65 39.10 39.50 8.0M
2021-02-15 39.10 40.05 39.00 39.55 5.9M
2021-02-12 39.10 39.65 38.40 38.80 7.2M
2021-02-11 39.50 40.10 38.55 38.70 6.5M
2021-02-10 39.05 40.00 38.75 39.45 9.6M
2021-02-09 38.40 41.10 37.35 39.05 18.5M
2021-02-08 41.00 41.10 37.75 38.00 11.0M
2021-02-05 41.45 42.75 39.70 40.10 18.2M
2021-02-04 38.50 41.00 37.95 40.50 30.2M
2021-02-03 36.40 38.70 35.70 38.40 22.8M
2021-02-02 36.20 36.85 35.55 36.20 11.5M
2021-02-01 33.65 36.00 33.10 35.70 16.1M
2021-01-29 33.10 34.40 32.45 33.40 10.5M
2021-01-28 32.75 33.10 31.90 32.60 11.5M
2021-01-27 34.10 34.20 33.15 33.40 6.1M
2021-01-25 35.20 35.20 33.50 34.20 5.5M
2021-01-22 35.80 36.05 34.20 34.55 9.1M
2021-01-21 37.05 37.35 35.25 35.65 9.5M
2021-01-20 36.80 37.30 36.25 36.95 9.0M
2021-01-19 35.85 36.70 35.50 36.50 7.2M
2021-01-18 36.05 36.55 35.05 35.50 8.3M
2021-01-15 37.00 37.50 35.50 35.95 10.0M
2021-01-14 36.75 37.80 36.40 37.00 6.5M
2021-01-13 36.80 37.15 35.20 36.55 16.5M
2021-01-12 34.65 36.95 34.25 36.50 14.2M
2021-01-11 35.65 35.75 34.55 34.90 6.3M
2021-01-08 35.60 35.90 35.10 35.40 7.3M
2021-01-07 35.75 36.00 35.30 35.45 8.5M
2021-01-06 35.85 36.40 34.75 35.20 10.7M
2021-01-05 35.00 35.70 34.50 35.55 9.1M
2021-01-04 35.30 35.75 34.25 35.55 12.3M
2021-01-01 33.30 34.95 33.10 34.80 14.5M