PNB Gilts Ltd. (BOM:532366)
India · Delayed Price · Currency is INR 98.75
-1.26 (-1.26%)
At close: Sep 12, 2025
PNB Gilts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 99.90 | 101.18 | 98.25 | 98.75 | 98.75 | -1.26% | 28,190 |
| Sep 11, 2025 | 100.16 | 101.30 | 99.92 | 100.01 | 100.01 | 0.22% | 14,523 |
| Sep 10, 2025 | 99.04 | 102.43 | 99.04 | 99.79 | 99.79 | 0.86% | 58,639 |
| Sep 9, 2025 | 101.88 | 101.88 | 98.71 | 98.94 | 97.94 | -1.55% | 36,885 |
| Sep 8, 2025 | 98.97 | 101.94 | 97.69 | 100.50 | 99.48 | 2.81% | 83,891 |
| Sep 5, 2025 | 98.46 | 98.87 | 96.73 | 97.75 | 96.76 | -0.72% | 52,509 |
| Sep 4, 2025 | 99.74 | 101.78 | 98.00 | 98.46 | 97.47 | -0.53% | 46,868 |
| Sep 3, 2025 | 97.99 | 99.59 | 97.88 | 98.98 | 97.98 | 1.01% | 14,851 |
| Sep 2, 2025 | 97.46 | 99.77 | 97.11 | 97.99 | 97.00 | 0.38% | 58,060 |
| Sep 1, 2025 | 98.30 | 98.30 | 96.77 | 97.62 | 96.63 | 1.37% | 23,088 |
| Aug 29, 2025 | 99.35 | 100.35 | 95.80 | 96.30 | 95.33 | -3.07% | 134,509 |
| Aug 28, 2025 | 100.40 | 101.80 | 98.10 | 99.35 | 98.35 | -2.55% | 177,566 |
| Aug 26, 2025 | 103.20 | 103.70 | 101.25 | 101.95 | 100.92 | -1.35% | 28,810 |
| Aug 25, 2025 | 106.95 | 106.95 | 102.55 | 103.35 | 102.31 | -0.96% | 22,692 |
| Aug 22, 2025 | 105.65 | 105.90 | 104.05 | 104.35 | 103.30 | -1.14% | 21,527 |
| Aug 21, 2025 | 107.25 | 108.25 | 105.25 | 105.55 | 104.48 | -1.63% | 88,193 |
| Aug 20, 2025 | 107.90 | 109.95 | 106.60 | 107.30 | 106.22 | -0.56% | 89,764 |
| Aug 19, 2025 | 103.60 | 108.20 | 103.60 | 107.90 | 106.81 | 2.76% | 90,397 |
| Aug 18, 2025 | 106.45 | 106.85 | 103.50 | 105.00 | 103.94 | 0.38% | 89,011 |
| Aug 14, 2025 | 103.50 | 106.55 | 101.10 | 104.60 | 103.54 | 1.50% | 107,931 |
| Aug 13, 2025 | 101.90 | 103.50 | 101.10 | 103.05 | 102.01 | 1.63% | 60,955 |
| Aug 12, 2025 | 104.00 | 104.00 | 101.10 | 101.40 | 100.38 | -0.93% | 36,953 |
| Aug 11, 2025 | 103.00 | 103.10 | 100.55 | 102.35 | 101.32 | 1.39% | 24,675 |
| Aug 8, 2025 | 103.65 | 104.10 | 100.40 | 100.95 | 99.93 | -2.56% | 65,527 |
| Aug 7, 2025 | 104.85 | 107.00 | 101.75 | 103.60 | 102.55 | -1.15% | 95,069 |
| Aug 6, 2025 | 106.55 | 107.75 | 103.95 | 104.80 | 103.74 | -1.41% | 140,313 |
| Aug 5, 2025 | 108.95 | 108.95 | 104.70 | 106.30 | 105.23 | -0.89% | 49,575 |
| Aug 4, 2025 | 104.00 | 108.50 | 104.00 | 107.25 | 106.17 | 3.03% | 76,966 |
| Aug 1, 2025 | 107.05 | 107.35 | 103.30 | 104.10 | 103.05 | -2.99% | 141,651 |
| Jul 31, 2025 | 107.15 | 110.29 | 105.90 | 107.31 | 106.23 | -1.18% | 189,775 |
| Jul 30, 2025 | 110.36 | 114.09 | 107.56 | 108.59 | 107.49 | -1.59% | 82,790 |
| Jul 29, 2025 | 104.61 | 115.00 | 104.61 | 110.35 | 109.24 | 4.84% | 517,202 |
| Jul 28, 2025 | 108.21 | 109.60 | 104.73 | 105.26 | 104.20 | -3.09% | 212,251 |
| Jul 25, 2025 | 114.47 | 115.54 | 107.70 | 108.62 | 107.52 | -5.84% | 255,058 |
| Jul 24, 2025 | 109.61 | 119.84 | 109.00 | 115.36 | 114.19 | 7.83% | 2,449,219 |
| Jul 23, 2025 | 99.80 | 109.20 | 97.02 | 106.98 | 105.90 | 8.14% | 806,879 |
| Jul 22, 2025 | 98.20 | 100.31 | 98.20 | 98.93 | 97.93 | -1.21% | 26,877 |
| Jul 21, 2025 | 100.45 | 100.67 | 98.59 | 100.14 | 99.13 | 1.33% | 53,168 |
| Jul 18, 2025 | 101.76 | 101.76 | 98.65 | 98.83 | 97.83 | -1.54% | 15,125 |
| Jul 17, 2025 | 100.00 | 102.09 | 99.14 | 100.38 | 99.37 | -0.70% | 42,533 |
| Jul 16, 2025 | 99.54 | 102.45 | 98.65 | 101.09 | 100.07 | 1.56% | 96,464 |
| Jul 15, 2025 | 98.44 | 99.89 | 97.35 | 99.54 | 98.53 | 2.70% | 38,811 |
| Jul 14, 2025 | 94.25 | 97.59 | 93.46 | 96.92 | 95.94 | 2.43% | 22,843 |
| Jul 11, 2025 | 96.07 | 97.81 | 94.00 | 94.62 | 93.66 | -1.45% | 116,702 |
| Jul 10, 2025 | 95.70 | 97.47 | 95.16 | 96.01 | 95.04 | 0.01% | 36,961 |
| Jul 9, 2025 | 97.80 | 97.80 | 95.81 | 96.00 | 95.03 | -0.64% | 36,483 |
| Jul 8, 2025 | 98.50 | 99.95 | 95.38 | 96.62 | 95.64 | -1.26% | 119,329 |
| Jul 7, 2025 | 97.10 | 100.40 | 97.10 | 97.85 | 96.86 | 0.35% | 37,031 |
| Jul 4, 2025 | 98.00 | 100.85 | 97.17 | 97.51 | 96.52 | 0.04% | 70,395 |
| Jul 3, 2025 | 98.56 | 98.77 | 96.81 | 97.47 | 96.49 | -0.82% | 29,884 |