PNB Gilts Ltd. (BOM:532366)
India · Delayed Price · Currency is INR 95.81
-1.29 (-1.33%)
At close: Oct 14, 2025
PNB Gilts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 102.25 | 103.27 | 101.50 | 102.18 | 102.18 | -0.03% | 21,018 |
| Sep 22, 2025 | 104.00 | 104.58 | 101.92 | 102.21 | 102.21 | -1.79% | 53,193 |
| Sep 19, 2025 | 102.49 | 105.89 | 101.71 | 104.07 | 104.07 | 1.53% | 124,600 |
| Sep 18, 2025 | 102.40 | 102.80 | 101.90 | 102.50 | 102.50 | 0.52% | 35,335 |
| Sep 17, 2025 | 100.20 | 102.99 | 100.20 | 101.97 | 101.97 | 0.94% | 48,321 |
| Sep 16, 2025 | 101.35 | 102.20 | 100.50 | 101.02 | 101.02 | -0.33% | 35,543 |
| Sep 15, 2025 | 98.51 | 102.54 | 98.51 | 101.35 | 101.35 | 2.63% | 27,462 |
| 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 |