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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	84.8	85.99	85.99	86.52	84.55	225,509
November 25, 2025	84.3	84.78	84.78	85.44	84.18	197,140
November 24, 2025	85.03	84.66	84.66	85.52	84.02	125,971
November 21, 2025	85.5	84.9	84.9	86.21	84.4	229,210
November 19, 2025	86.85	86.76	86.76	87.5	86.4	168,689
November 18, 2025	87.85	86.74	86.74	89	86.41	247,530
November 17, 2025	87.23	87.64	87.64	88.9	87.2	171,162
November 14, 2025	87	87.23	87.23	88	86.4	243,287
November 13, 2025	86.85	87.66	87.66	89.09	86.85	203,210
November 12, 2025	87.01	86.97	86.97	87.99	86.5	299,913
November 11, 2025	87.99	87.1	87.1	88.5	86.55	134,856
November 10, 2025	88.09	87.8	87.8	89	87.38	136,287
November 07, 2025	89	88.04	88.04	89	86.53	383,152
November 06, 2025	90.61	88.82	88.82	91.4	88.6	257,650
November 04, 2025	90.85	90.53	90.53	91.35	90.25	125,869
November 03, 2025	91.69	90.76	90.76	92.26	90.62	241,016
October 31, 2025	91.51	91.99	91.99	93.39	91.51	223,663
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

PNB Gilts Ltd. (PNBGILTS.NS) NSE