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
2023-12-29 96.67 96.67 94.85 95.79 8.5M
2023-12-28 92.70 97.70 92.70 95.63 12.9M
2023-12-27 89.08 92.10 89.05 91.77 6.2M
2023-12-26 89.87 90.40 88.25 88.52 2.5M
2023-12-22 90.32 90.44 88.35 89.22 2.2M
2023-12-21 85.82 90.18 84.79 89.83 4.8M
2023-12-20 91.81 92.20 86.30 86.81 3.9M
2023-12-19 91.36 92.35 90.04 91.36 3.8M
2023-12-18 91.39 92.19 90.37 91.36 2.2M
2023-12-15 91.81 91.81 89.62 91.24 4.3M
2023-12-14 89.89 90.74 89.27 89.91 3.6M
2023-12-13 88.51 89.19 87.93 88.77 4.3M
2023-12-12 89.00 89.81 87.76 88.19 5.0M
2023-12-11 86.89 89.34 86.65 88.45 6.2M
2023-12-08 87.24 88.10 84.65 86.55 4.9M
2023-12-07 85.80 87.20 84.47 86.71 3.5M
2023-12-06 85.68 86.45 84.85 85.44 6.0M
2023-12-05 84.29 85.80 83.53 85.03 5.1M
2023-12-04 83.00 84.60 82.33 83.73 9.8M
2023-12-01 78.00 81.47 78.00 80.71 5.6M
2023-11-30 79.07 79.89 77.25 77.55 4.1M
2023-11-29 78.90 79.32 78.08 79.15 3.5M
2023-11-28 76.00 79.59 75.60 78.56 5.1M
2023-11-24 76.62 76.94 75.77 76.00 1.8M
2023-11-23 76.52 77.14 76.30 76.56 1.7M
2023-11-22 78.00 78.27 76.01 76.38 1.9M
2023-11-21 78.67 79.25 77.53 78.03 3.1M
2023-11-20 78.08 79.49 77.75 78.43 3.7M
2023-11-17 78.03 78.37 76.25 77.95 6.4M
2023-11-16 79.00 80.28 79.00 79.63 4.8M
2023-11-15 80.01 80.85 78.76 78.97 5.4M
2023-11-13 76.35 79.44 76.10 79.11 7.3M
2023-11-12 76.98 76.98 76.30 76.38 0.2M
2023-11-10 75.99 76.40 75.51 76.22 1.0M
2023-11-09 75.86 76.54 75.61 75.96 1.3M
2023-11-08 76.69 76.85 75.49 75.78 2.4M
2023-11-07 75.06 76.73 74.56 76.15 4.0M
2023-11-06 75.07 75.53 74.71 74.90 2.3M
2023-11-03 74.71 75.38 74.50 74.77 2.9M
2023-11-02 73.76 75.40 73.48 74.28 2.6M
2023-11-01 73.06 74.38 72.71 72.90 3.1M
2023-10-31 73.21 74.27 72.81 73.00 2.8M
2023-10-30 73.69 73.69 72.35 73.11 3.4M
2023-10-27 71.93 74.12 70.92 73.16 4.5M
2023-10-26 69.42 70.30 67.34 69.81 4.5M
2023-10-25 69.93 71.40 68.52 69.45 4.8M
2023-10-23 72.41 73.65 69.05 69.70 5.1M
2023-10-20 73.99 74.59 71.85 72.27 4.1M
2023-10-19 74.00 75.05 73.40 74.00 5.0M
2023-10-18 76.65 77.20 74.06 74.23 3.8M
2023-10-17 75.98 76.15 75.29 75.79 2.0M
2023-10-16 75.01 76.12 74.84 75.28 2.9M
2023-10-13 75.10 75.78 74.61 75.25 2.6M
2023-10-12 76.88 77.10 75.40 75.79 1.9M
2023-10-11 75.84 77.84 75.50 76.02 5.1M
2023-10-10 73.52 75.59 73.52 75.25 4.0M
2023-10-09 75.91 75.91 72.85 73.36 6.6M
2023-10-06 77.50 78.20 76.01 76.75 5.3M
2023-10-05 80.84 81.00 76.35 77.11 10.4M
2023-10-04 83.39 83.39 79.35 79.80 9.3M
2023-10-03 80.38 83.45 79.80 83.21 6.0M
2023-09-29 80.38 80.99 79.51 80.20 2.0M
2023-09-28 81.65 82.60 79.25 79.63 7.0M
2023-09-27 79.92 81.85 79.50 81.52 3.8M
2023-09-26 80.39 81.35 79.07 79.34 5.6M
2023-09-25 77.66 80.55 76.55 80.23 5.3M
2023-09-22 75.62 77.79 75.08 77.49 5.7M
2023-09-21 76.52 78.27 74.60 75.00 3.9M
2023-09-20 76.89 77.65 75.31 76.33 3.4M
2023-09-18 74.01 79.05 73.90 76.89 11.0M
2023-09-15 74.00 74.82 72.88 74.15 7.0M
2023-09-14 72.95 74.19 71.92 73.73 5.1M
2023-09-13 66.83 73.15 66.48 72.54 9.5M
2023-09-12 69.15 69.72 66.25 66.83 6.9M
2023-09-11 67.12 69.45 67.00 69.19 4.6M
2023-09-08 66.84 67.30 66.27 66.84 3.3M
2023-09-07 65.80 67.15 65.70 66.63 3.3M
2023-09-06 67.34 67.45 65.51 65.73 2.5M
2023-09-05 67.94 68.63 66.66 67.34 5.4M
2023-09-04 65.72 67.80 65.70 67.43 5.5M
2023-09-01 63.00 66.19 62.51 65.34 10.5M
2023-08-31 63.46 63.75 62.58 63.00 2.4M
2023-08-30 62.82 63.85 62.82 63.45 3.5M
2023-08-29 62.81 63.10 62.48 62.98 2.4M
2023-08-28 61.75 63.25 61.35 62.50 3.6M
2023-08-25 62.35 62.50 61.13 61.55 2.4M
2023-08-24 63.56 64.15 62.40 62.81 4.0M
2023-08-23 62.45 63.65 62.45 63.36 4.0M
2023-08-22 62.33 62.72 62.30 62.47 1.3M
2023-08-21 62.98 63.10 62.15 62.33 2.3M
2023-08-18 63.65 64.00 62.44 62.89 3.3M
2023-08-17 61.55 63.90 61.55 63.22 5.5M
2023-08-16 61.80 62.30 61.50 61.70 2.3M
2023-08-14 62.45 62.51 60.57 62.35 2.2M
2023-08-11 61.26 63.24 61.15 62.51 3.2M
2023-08-10 61.74 62.09 60.71 61.22 3.4M
2023-08-09 62.08 62.25 60.91 61.52 2.8M
2023-08-08 60.60 62.34 60.30 62.14 4.6M
2023-08-07 60.01 61.00 59.80 60.40 2.0M
2023-08-04 59.63 60.60 59.31 59.91 2.9M
2023-08-03 59.74 60.01 58.72 59.42 3.1M
2023-08-02 61.32 61.38 58.60 59.49 4.1M
2023-08-01 62.00 62.24 61.04 61.33 3.4M
2023-07-31 61.95 62.49 61.70 61.86 2.0M
2023-07-28 62.50 62.85 61.51 61.94 3.6M
2023-07-27 63.70 63.85 62.05 62.38 6.9M
2023-07-26 60.92 63.79 60.15 63.21 8.3M
2023-07-25 62.40 63.00 60.55 60.68 5.2M
2023-07-24 63.00 63.77 61.95 62.10 2.8M
2023-07-21 63.85 64.29 62.32 62.59 3.8M
2023-07-20 64.30 65.15 63.62 63.85 6.5M
2023-07-19 61.80 64.55 61.61 64.17 8.1M
2023-07-18 62.80 63.29 61.31 61.61 4.3M
2023-07-17 60.72 62.79 60.41 62.34 2.7M
2023-07-14 60.00 60.95 59.13 60.69 3.7M
2023-07-13 61.60 62.20 58.21 59.14 4.0M
2023-07-12 60.31 61.68 60.31 61.37 2.3M
2023-07-11 60.65 61.10 60.14 60.44 2.2M
2023-07-10 60.70 62.38 60.03 60.59 8.3M
2023-07-07 58.85 61.04 57.56 60.42 5.2M
2023-07-06 58.40 59.75 57.96 58.97 3.9M
2023-07-05 57.26 59.15 56.75 58.58 7.9M
2023-07-04 53.96 57.60 53.80 57.00 9.7M
2023-07-03 52.00 53.96 52.00 53.84 6.6M
2023-06-30 50.51 51.75 50.51 51.66 3.4M
2023-06-28 50.85 51.14 50.30 50.44 2.0M
2023-06-27 50.55 50.96 50.40 50.85 1.5M
2023-06-26 50.46 50.57 49.70 50.30 2.0M
2023-06-23 50.93 50.93 50.16 50.55 2.4M
2023-06-22 53.12 53.20 50.81 50.99 4.2M
2023-06-21 51.96 53.23 51.83 52.88 4.0M
2023-06-20 51.77 52.20 51.45 51.89 2.2M
2023-06-19 51.24 52.49 51.24 51.98 2.2M
2023-06-16 50.56 52.40 50.56 51.49 3.5M
2023-06-15 51.66 52.05 50.17 50.37 4.0M
2023-06-14 52.11 52.25 51.10 51.70 1.7M
2023-06-13 51.80 52.19 51.51 51.99 2.8M
2023-06-12 51.31 51.74 50.93 51.58 2.1M
2023-06-09 52.28 52.28 51.22 51.37 3.3M
2023-06-08 52.31 52.67 51.76 51.99 3.1M
2023-06-07 52.01 52.43 52.01 52.33 1.5M
2023-06-06 52.21 52.30 51.56 52.00 1.3M
2023-06-05 52.45 52.80 52.01 52.09 1.7M
2023-06-02 51.67 52.48 51.67 52.28 2.7M
2023-06-01 51.65 52.25 51.57 51.71 3.6M
2023-05-31 51.24 51.95 50.95 51.85 1.8M
2023-05-30 50.76 51.55 50.66 51.44 3.3M
2023-05-29 50.53 51.29 50.31 50.81 2.7M
2023-05-26 49.67 50.48 49.67 50.36 2.5M
2023-05-25 49.91 50.07 49.37 49.66 3.3M
2023-05-24 50.12 50.78 49.82 49.95 2.8M
2023-05-23 50.60 50.91 50.33 50.64 3.2M
2023-05-22 49.66 50.75 49.66 50.56 7.5M
2023-05-19 48.56 49.55 48.36 49.26 3.6M
2023-05-18 49.41 49.65 48.35 48.48 3.0M
2023-05-17 49.20 49.49 48.51 49.33 1.9M
2023-05-16 49.39 49.83 48.82 48.99 2.2M
2023-05-15 48.36 49.10 48.25 48.93 2.6M
2023-05-12 48.78 48.78 48.07 48.57 2.0M
2023-05-11 48.97 49.25 48.41 48.51 3.1M
2023-05-10 49.70 50.04 47.90 48.49 8.5M
2023-05-09 52.28 52.50 50.10 50.29 4.4M
2023-05-08 51.85 52.68 50.65 52.10 5.5M
2023-05-05 53.32 53.82 52.17 52.41 2.8M
2023-05-04 52.65 53.46 52.51 53.32 3.3M
2023-05-03 51.75 52.94 51.75 52.57 3.8M
2023-05-02 52.40 53.08 52.40 52.77 2.3M
2023-04-28 50.58 52.42 50.52 52.24 4.6M
2023-04-27 50.16 50.54 49.99 50.37 2.8M
2023-04-26 49.61 50.43 49.30 50.23 3.2M
2023-04-25 49.45 50.07 49.31 49.83 2.3M
2023-04-24 48.40 49.30 48.26 49.22 3.4M
2023-04-21 48.36 48.68 47.85 48.30 1.7M
2023-04-20 48.49 48.84 48.33 48.58 2.3M
2023-04-19 49.10 49.63 48.40 48.50 2.6M
2023-04-18 48.60 49.50 48.60 49.10 2.8M
2023-04-17 47.57 48.89 47.35 48.78 3.3M
2023-04-13 47.08 47.95 46.81 47.73 3.3M
2023-04-12 47.37 47.50 46.90 47.08 2.0M
2023-04-11 47.43 48.09 47.16 47.27 2.9M
2023-04-10 47.06 47.45 46.82 47.05 2.1M
2023-04-06 46.62 47.80 46.47 47.20 2.8M
2023-04-05 47.33 47.45 46.45 46.69 2.1M
2023-04-03 46.80 47.44 46.57 47.32 2.0M
2023-03-31 46.40 47.01 46.40 46.71 3.1M
2023-03-29 44.76 46.59 44.60 46.21 4.8M
2023-03-28 45.75 45.75 44.41 44.92 4.3M
2023-03-27 45.40 45.98 44.96 45.60 3.4M
2023-03-24 46.84 47.13 45.20 45.57 4.1M
2023-03-23 47.56 47.90 46.70 46.87 3.3M
2023-03-22 47.82 48.34 47.70 47.85 3.4M
2023-03-21 47.14 48.00 46.86 47.82 3.0M
2023-03-20 47.58 47.90 46.11 46.94 3.6M
2023-03-17 48.50 48.63 47.52 47.95 7.6M
2023-03-16 47.60 48.40 46.80 48.03 5.9M
2023-03-15 48.85 49.05 47.45 47.71 2.9M
2023-03-14 48.05 48.84 47.60 48.17 5.4M
2023-03-13 49.56 50.25 48.02 48.18 4.6M
2023-03-10 50.50 50.50 49.35 49.94 1.9M
2023-03-09 51.41 51.78 50.71 50.86 2.2M
2023-03-08 50.62 51.60 50.62 51.49 2.4M
2023-03-06 52.00 52.41 51.11 51.29 3.3M
2023-03-03 50.10 51.90 50.10 51.78 9.6M
2023-03-02 50.20 50.23 49.41 49.76 3.3M
2023-03-01 48.21 50.40 48.21 50.11 6.0M
2023-02-28 48.10 48.60 47.65 48.35 3.2M
2023-02-27 47.35 48.30 47.20 48.10 4.5M
2023-02-24 48.55 49.10 47.35 47.55 2.7M
2023-02-23 48.00 48.60 47.20 48.20 5.8M
2023-02-22 48.85 48.85 47.50 47.80 6.7M
2023-02-21 49.65 50.00 48.80 49.10 3.9M
2023-02-20 49.70 50.50 49.30 49.50 5.1M
2023-02-17 50.75 50.75 49.50 49.70 2.7M
2023-02-16 50.90 51.20 50.40 50.85 1.2M
2023-02-15 50.60 51.00 50.25 50.85 2.0M
2023-02-14 50.25 51.10 49.50 50.85 3.7M
2023-02-13 51.30 51.60 49.85 50.20 4.3M
2023-02-10 50.70 52.60 50.55 51.25 4.7M
2023-02-09 51.60 51.60 50.35 51.05 3.3M
2023-02-08 51.45 52.05 51.15 51.55 3.9M
2023-02-07 51.50 52.10 50.70 51.30 4.1M
2023-02-06 52.00 52.30 51.10 51.40 4.8M
2023-02-03 51.40 52.30 49.20 51.80 8.7M
2023-02-02 50.15 52.25 48.70 50.85 6.0M
2023-02-01 54.10 54.40 48.30 50.30 11.3M
2023-01-31 50.80 54.00 50.55 53.60 9.1M
2023-01-30 50.60 53.25 49.15 50.70 12.0M
2023-01-27 53.70 54.30 50.05 50.80 10.1M
2023-01-25 55.40 55.50 53.10 53.65 6.3M
2023-01-24 57.00 57.40 55.30 55.50 4.2M
2023-01-23 57.35 57.50 56.60 56.80 3.3M
2023-01-20 57.20 58.10 56.80 57.00 4.7M
2023-01-19 56.60 57.35 56.25 57.20 4.0M
2023-01-18 57.55 58.00 56.50 56.75 3.5M
2023-01-17 58.95 59.45 56.70 57.70 8.3M
2023-01-16 56.85 59.40 56.85 58.90 12.8M
2023-01-13 55.95 57.35 55.70 56.80 8.3M
2023-01-12 56.50 56.50 55.25 55.85 4.3M
2023-01-11 55.45 56.60 54.55 56.40 5.8M
2023-01-10 56.95 56.95 54.65 55.10 6.4M
2023-01-09 56.95 57.70 56.80 57.10 4.9M
2023-01-06 56.85 57.60 56.00 56.40 5.9M
2023-01-05 56.60 57.10 55.45 56.75 6.2M
2023-01-04 58.20 58.35 55.65 56.25 8.1M
2023-01-03 57.35 58.30 57.15 57.80 4.4M
2023-01-02 56.70 57.60 56.35 57.15 5.9M