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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	107.35	104.15	104.15	107.79	103.5	999,650
July 31, 2025	106.8	107.19	107.19	110.37	105.8	1.16M
July 30, 2025	111.1	108.2	108.2	114.39	107.32	1.17M
July 29, 2025	105.23	110.37	110.37	114.95	104.59	4.01M
July 28, 2025	108.5	105.23	105.23	109.6	104.58	1.82M
July 25, 2025	114	108.5	108.5	115.77	107.4	2.94M
July 24, 2025	109.4	115.42	115.42	119.8	108.5	21M
July 23, 2025	100	106.98	106.98	109.5	97.09	10.79M
July 22, 2025	100.23	98.84	98.84	100.46	98.15	571,413
July 21, 2025	99.25	100.19	100.19	100.64	98.51	426,986
July 18, 2025	100.8	98.82	98.82	100.9	98.51	349,436
July 17, 2025	101.2	100.57	100.57	102.34	99.3	395,769
July 16, 2025	99.55	101.05	101.05	102.45	98.64	886,950
July 15, 2025	97.4	99.51	99.51	99.85	97.01	951,054
July 14, 2025	94.55	96.96	96.96	97.57	93.56	506,350
July 11, 2025	96.04	94.84	94.84	97.89	94.1	678,574
July 10, 2025	96.2	96.2	96.2	97.6	95.17	511,133
July 09, 2025	96.89	95.98	95.98	97.9	95.76	352,395
July 08, 2025	98.88	96.54	96.54	99.89	95.27	1.06M
July 07, 2025	97.48	97.83	97.83	100.45	97.09	532,314
July 04, 2025	97	97.48	97.48	100.85	97	719,883

PNB Gilts Ltd. (PNBGILTS.NS) NSE