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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	93.14	91.69	91.69	93.14	91.11	284,330
October 29, 2025	91.85	93.14	93.14	93.4	91.03	416,998
October 28, 2025	89.49	91.39	91.39	94.78	89.21	1.29M
October 27, 2025	90.6	88.69	88.69	90.83	88.15	358,710
October 24, 2025	91.85	90.02	90.02	91.85	89.52	406,985
October 23, 2025	93.85	91.4	91.4	94	91.11	415,234
October 21, 2025	92.15	93.1	93.1	93.9	92.15	166,811
October 20, 2025	90.2	92.13	92.13	92.6	89.77	588,249
October 17, 2025	91	90.2	90.2	92.35	88.79	1.97M
October 16, 2025	96.9	97.68	97.68	98.01	96.89	455,936
October 15, 2025	96.5	96.62	96.62	97.48	96.06	352,875
October 14, 2025	97.06	95.78	95.78	98.55	95.3	404,369
October 13, 2025	97.2	97.25	97.25	98	96	417,065
October 10, 2025	96.99	97.86	97.86	98.35	96.81	376,962
October 09, 2025	97.49	96.86	96.86	97.51	96.57	215,705
October 08, 2025	97.9	96.85	96.85	98.77	96.5	228,189
October 07, 2025	98.4	97.8	97.8	99.03	97.4	245,725
October 06, 2025	99.87	98.5	98.5	100.82	97.7	346,618
October 03, 2025	99.3	99.87	99.87	100.41	98.1	441,861
October 01, 2025	96.25	100.1	100.1	101.45	95.98	1.18M
September 30, 2025	97.01	96.2	96.2	99	95.85	599,485
September 29, 2025	96.01	97.18	97.18	97.87	95.55	292,414
September 26, 2025	98	96.95	96.95	98.59	95.59	471,980
September 25, 2025	100	98.5	98.5	100.7	98	286,376
September 24, 2025	101.6	100.28	100.28	102.99	99.65	433,100
September 23, 2025	102.01	102.18	102.18	103.45	101.51	413,735
September 22, 2025	104.65	102.38	102.38	104.78	102	402,380
September 19, 2025	102.24	103.98	103.98	106	101.85	1.11M
September 18, 2025	102.2	102.24	102.24	103	101.85	319,721
September 17, 2025	101.5	101.95	101.95	103	101.36	322,917
September 16, 2025	101.24	100.97	100.97	102.45	100.5	313,795
September 15, 2025	98.84	101.21	101.21	102.49	98.84	742,693
September 12, 2025	100.21	98.84	98.84	101.25	98	359,181
September 11, 2025	100.28	100.16	100.16	101.45	99.84	313,324
September 10, 2025	99.04	99.85	99.85	102.54	99.04	577,416
September 09, 2025	101.25	99.04	99.04	101.39	98.7	488,080
September 08, 2025	98.2	100.48	100.48	101.95	97.8	618,806
September 05, 2025	98.25	97.68	97.68	98.97	96.71	282,911
September 04, 2025	100.3	98.33	98.33	101.7	97.86	600,773
September 03, 2025	98.83	99.01	99.01	99.85	97.79	344,230
September 02, 2025	97.59	98.01	98.01	100	97.15	632,954
September 01, 2025	96.85	97.59	97.59	98.42	96.71	394,178
August 29, 2025	99.35	96.25	96.25	100.35	95.7	830,249
August 28, 2025	101.11	99.25	99.25	101.84	98.75	697,965
August 26, 2025	102.75	101.84	101.84	104.36	101.2	484,222
August 25, 2025	105	103.36	103.36	105.51	102.49	419,483
August 22, 2025	105.85	104.56	104.56	105.95	104.01	419,094
August 21, 2025	107.85	105.61	105.61	108.54	105.3	492,119
August 20, 2025	107.85	107.24	107.24	109.99	106.46	770,139
August 19, 2025	104.11	107.76	107.76	108.25	104.11	913,667
August 18, 2025	105	104.83	104.83	106.75	103.46	793,684
August 14, 2025	103.04	104.32	104.32	106.81	101.14	1.42M
August 13, 2025	102.49	103.04	103.04	103.66	101.17	748,973
August 12, 2025	102.85	101.4	101.4	103.9	101.01	450,373
August 11, 2025	101.2	102.3	102.3	103.2	100.38	704,134
August 08, 2025	103.59	101.04	101.04	104.13	100.5	614,606
August 07, 2025	105	103.59	103.59	107.13	101.7	1.23M
August 06, 2025	106.8	104.88	104.88	107.89	104.2	1.07M
August 05, 2025	108	106.29	106.29	108.58	104.75	933,900
August 04, 2025	104.6	107.45	107.45	108.64	104.37	1.41M

PNB Gilts Ltd. (PNBGILTS.NS) NSE