PNB Gilts Ltd. (BOM:532366)
India · Delayed Price · Currency is INR 84.13
-1.42 (-1.66%)
At close: Dec 5, 2025
PNB Gilts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.60 | 86.75 | 83.62 | 84.13 | 84.13 | -1.66% | 12,866 |
| Dec 4, 2025 | 83.01 | 86.73 | 83.01 | 85.55 | 85.55 | 3.02% | 52,063 |
| Dec 3, 2025 | 85.47 | 85.47 | 82.84 | 83.04 | 83.04 | -2.16% | 10,810 |
| Dec 2, 2025 | 85.50 | 85.63 | 83.81 | 84.87 | 84.87 | 0.86% | 17,619 |
| Dec 1, 2025 | 84.38 | 85.00 | 83.52 | 84.15 | 84.15 | 0.24% | 9,310 |
| Nov 28, 2025 | 84.34 | 84.46 | 83.50 | 83.95 | 83.95 | -0.72% | 32,009 |
| Nov 27, 2025 | 85.62 | 85.99 | 83.62 | 84.56 | 84.56 | -1.24% | 16,124 |
| Nov 26, 2025 | 83.00 | 86.51 | 83.00 | 85.62 | 85.62 | 1.03% | 13,953 |
| Nov 25, 2025 | 84.55 | 85.63 | 84.16 | 84.75 | 84.75 | 0.24% | 3,818 |
| Nov 24, 2025 | 84.50 | 85.26 | 84.19 | 84.55 | 84.55 | 0.01% | 6,094 |
| Nov 21, 2025 | 85.70 | 86.19 | 84.50 | 84.54 | 84.54 | -1.46% | 11,501 |
| Nov 20, 2025 | 86.70 | 86.78 | 85.71 | 85.79 | 85.79 | -1.05% | 10,262 |
| Nov 19, 2025 | 86.77 | 87.37 | 86.40 | 86.70 | 86.70 | 0.27% | 7,729 |
| Nov 18, 2025 | 88.09 | 88.30 | 86.40 | 86.47 | 86.47 | -1.22% | 8,206 |
| Nov 17, 2025 | 86.01 | 88.12 | 86.01 | 87.54 | 87.54 | 0.46% | 6,538 |
| Nov 14, 2025 | 87.46 | 87.99 | 86.50 | 87.14 | 87.14 | -0.51% | 16,816 |
| Nov 13, 2025 | 87.05 | 89.00 | 87.05 | 87.59 | 87.59 | 0.75% | 6,833 |
| Nov 12, 2025 | 87.96 | 87.96 | 86.61 | 86.94 | 86.94 | -0.18% | 15,921 |
| Nov 11, 2025 | 87.98 | 87.98 | 86.65 | 87.10 | 87.10 | -0.87% | 6,732 |
| Nov 10, 2025 | 87.61 | 88.78 | 87.61 | 87.86 | 87.86 | -0.22% | 7,756 |
| Nov 7, 2025 | 88.51 | 88.61 | 86.52 | 88.05 | 88.05 | -0.89% | 12,111 |
| Nov 6, 2025 | 90.42 | 90.89 | 88.67 | 88.84 | 88.84 | -1.74% | 7,959 |
| Nov 4, 2025 | 91.27 | 91.30 | 90.23 | 90.41 | 90.41 | -0.35% | 10,055 |
| Nov 3, 2025 | 90.06 | 92.33 | 90.06 | 90.73 | 90.73 | -1.39% | 33,504 |
| Oct 31, 2025 | 90.61 | 93.14 | 90.61 | 92.01 | 92.01 | 0.43% | 9,802 |
| Oct 30, 2025 | 93.97 | 93.97 | 91.12 | 91.62 | 91.62 | -1.47% | 11,702 |
| Oct 29, 2025 | 91.40 | 93.35 | 91.11 | 92.99 | 92.99 | 1.70% | 18,195 |
| Oct 28, 2025 | 90.47 | 94.85 | 89.86 | 91.44 | 91.44 | 2.97% | 108,148 |
| Oct 27, 2025 | 89.75 | 90.77 | 88.40 | 88.80 | 88.80 | -1.39% | 25,761 |
| Oct 24, 2025 | 93.00 | 93.00 | 89.72 | 90.05 | 90.05 | -1.52% | 49,426 |
| Oct 23, 2025 | 93.60 | 93.77 | 91.20 | 91.44 | 91.44 | -2.04% | 48,734 |
| Oct 21, 2025 | 92.71 | 93.70 | 92.53 | 93.34 | 93.34 | 1.09% | 10,486 |
| Oct 20, 2025 | 90.15 | 92.84 | 89.97 | 92.33 | 92.33 | 2.51% | 35,652 |
| Oct 17, 2025 | 91.49 | 92.35 | 88.79 | 90.07 | 90.07 | -7.77% | 151,749 |
| Oct 16, 2025 | 96.25 | 98.00 | 96.25 | 97.66 | 97.66 | 1.18% | 32,042 |
| Oct 15, 2025 | 95.26 | 97.37 | 95.26 | 96.52 | 96.52 | 0.74% | 16,599 |
| Oct 14, 2025 | 97.25 | 98.50 | 95.12 | 95.81 | 95.81 | -1.33% | 68,265 |
| Oct 13, 2025 | 97.80 | 97.96 | 96.00 | 97.10 | 97.10 | -0.72% | 44,780 |
| Oct 10, 2025 | 96.29 | 98.35 | 96.29 | 97.80 | 97.80 | 1.03% | 13,732 |
| Oct 9, 2025 | 96.95 | 97.37 | 96.45 | 96.80 | 96.80 | -0.14% | 30,190 |
| Oct 8, 2025 | 97.93 | 98.60 | 96.65 | 96.94 | 96.94 | -1.01% | 28,758 |
| Oct 7, 2025 | 98.01 | 98.95 | 97.55 | 97.93 | 97.93 | -0.54% | 21,272 |
| Oct 6, 2025 | 99.51 | 100.82 | 98.10 | 98.46 | 98.46 | -1.44% | 41,273 |
| Oct 3, 2025 | 100.05 | 100.47 | 98.03 | 99.90 | 99.90 | -0.15% | 37,238 |
| Oct 1, 2025 | 96.11 | 101.45 | 96.11 | 100.05 | 100.05 | 4.07% | 39,962 |
| Sep 30, 2025 | 97.60 | 98.44 | 95.71 | 96.14 | 96.14 | -0.99% | 41,392 |
| Sep 29, 2025 | 95.11 | 97.61 | 95.11 | 97.10 | 97.10 | 0.57% | 41,998 |
| Sep 26, 2025 | 98.74 | 98.74 | 95.75 | 96.55 | 96.55 | -1.88% | 29,620 |
| Sep 25, 2025 | 99.90 | 100.53 | 98.16 | 98.40 | 98.40 | -1.87% | 42,202 |
| Sep 24, 2025 | 101.26 | 102.84 | 99.57 | 100.28 | 100.28 | -1.86% | 49,460 |