PNB Gilts Ltd. - PNBGILTS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.02	78.87	78.87	79.4	78.25	157,567
February 19, 2026	80	79	79	80.57	78.82	178,325
February 18, 2026	80.31	80.09	80.09	80.94	79.82	193,380
February 17, 2026	80	80.23	80.23	81.69	79.63	187,211
February 16, 2026	80.99	79.92	79.92	81.75	79.42	350,405
February 13, 2026	79.45	80.6	80.6	80.9	78.9	233,147
February 12, 2026	81.54	80.4	80.4	81.57	80.11	135,139
February 11, 2026	82.5	81.54	81.54	82.59	81.16	130,324
February 10, 2026	81.81	82.44	82.44	83	80.8	321,971
February 09, 2026	80.46	81.18	81.18	81.99	80.23	254,321
February 06, 2026	80.25	80.09	80.09	82.85	79.45	384,862
February 05, 2026	80.81	80.35	80.35	80.99	79.57	214,464
February 04, 2026	79	80.72	80.72	83.2	78.82	546,909
February 03, 2026	79.5	78.95	78.95	80.59	78.56	345,466
February 02, 2026	79	77.59	77.59	79.39	76.46	340,173
February 01, 2026	79.14	79.04	79.04	84	78.2	1.27M
January 30, 2026	78.3	79.14	79.14	79.94	77.45	337,809
January 29, 2026	79.53	78.34	78.34	80	78.01	270,995
January 28, 2026	79	79.41	79.41	80.99	79	457,852
January 27, 2026	78	78.72	78.72	84.69	76.05	2.89M
January 23, 2026	80.36	77.1	77.1	80.64	76.5	571,400
January 22, 2026	80.9	80.18	80.18	81.66	80	330,631
January 21, 2026	78	80.78	80.78	81.98	78	683,315
January 20, 2026	83	79.82	79.82	83.04	79.3	1.05M
January 19, 2026	82.25	83.45	83.45	87.99	81.15	10.11M
January 16, 2026	80	80.74	80.74	82.98	80	240,414
January 14, 2026	80.49	79.99	79.99	81.68	79.16	252,092
January 13, 2026	77.85	79.94	79.94	82.2	77.75	661,968
January 12, 2026	78.45	77.22	77.22	78.46	76.32	345,975
January 09, 2026	80.2	78.72	78.72	81	78.28	293,534
January 08, 2026	83.8	80.57	80.57	83.8	80.01	480,334
January 07, 2026	82.61	82.96	82.96	83.28	82.16	117,476
January 06, 2026	83.2	82.61	82.61	83.7	82.11	260,601
January 05, 2026	82.81	82.88	82.88	83.7	82.05	250,824
January 02, 2026	81.17	83.38	83.38	85	81.17	537,872
January 01, 2026	81	81.17	81.17	82	79.8	179,968
December 31, 2025	78.9	81.03	81.03	83.5	78.81	599,791
December 30, 2025	80.85	79.22	79.22	81	78.79	264,279
December 29, 2025	81.39	80.52	80.52	81.45	80	178,317
December 26, 2025	81.52	81.39	81.39	81.81	81.05	92,065
December 24, 2025	80.13	82.05	82.05	83.88	80.13	509,939
December 23, 2025	80.85	80.13	80.13	81.99	79.41	208,373
December 22, 2025	79	80.35	80.35	80.79	78.45	331,786
December 19, 2025	78.29	77.96	77.96	78.55	77.27	235,818
December 18, 2025	78.5	78.29	78.29	78.96	78.05	115,983
December 17, 2025	80.7	78.64	78.64	80.85	78.2	185,489
December 16, 2025	79.89	80.11	80.11	80.99	79	200,307
December 15, 2025	79.49	79.62	79.62	80	78.73	137,123
December 12, 2025	80.7	79.49	79.49	80.99	78.9	172,104
December 11, 2025	79.56	79.34	79.34	80.56	78.01	334,453
December 10, 2025	80.35	79.24	79.24	82.5	78.25	316,068
December 09, 2025	80	81.17	81.17	83.9	78.11	535,170
December 08, 2025	84.01	80.67	80.67	84.02	80.1	370,213
December 05, 2025	85.2	84.13	84.13	87	83.33	280,731
December 04, 2025	83.1	85.5	85.5	87.1	82.99	373,913
December 03, 2025	85.69	83.14	83.14	85.69	82.94	170,612
December 02, 2025	84.85	84.91	84.91	85.7	83.83	193,149
December 01, 2025	83.65	84.43	84.43	85.17	83.5	139,150
November 28, 2025	84.85	83.8	83.8	84.85	83	254,074
November 27, 2025	86.19	84.66	84.66	86.44	83.62	233,295

PNB Gilts Ltd. (PNBGILTS.NS) NSE