NSE:PNBGILTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	63.92	64.49	61.80	64.20	64.20	0.22%	344,964
Apr 1, 2026	60.55	64.50	60.55	64.06	64.06	8.28%	420,219
Mar 30, 2026	62.35	62.83	58.60	59.16	59.16	-4.93%	622,779
Mar 27, 2026	65.50	65.60	62.00	62.23	62.23	-5.55%	655,530
Mar 25, 2026	64.98	68.29	64.98	65.89	65.89	1.84%	448,792
Mar 24, 2026	65.20	65.89	64.02	64.70	64.70	-0.05%	465,055
Mar 23, 2026	67.60	68.20	63.32	64.73	64.73	-5.57%	309,507
Mar 20, 2026	68.15	70.63	67.94	68.55	68.55	0.71%	271,102
Mar 19, 2026	69.74	69.80	67.80	68.07	68.07	-3.13%	241,522
Mar 18, 2026	69.00	71.66	69.00	70.27	70.27	2.30%	364,195
Mar 17, 2026	69.01	69.59	68.45	68.69	68.69	-0.99%	274,138
Mar 16, 2026	71.50	71.75	68.15	69.38	69.38	-3.38%	371,541
Mar 13, 2026	73.79	74.00	71.51	71.81	71.81	-2.97%	265,756
Mar 12, 2026	75.01	75.38	72.81	74.01	74.01	-2.40%	381,501
Mar 11, 2026	75.85	76.89	75.30	75.83	75.83	0.11%	175,978
Mar 10, 2026	75.85	76.57	75.15	75.75	75.75	0.49%	171,934
Mar 9, 2026	76.91	76.91	74.30	75.38	75.38	-2.27%	252,078
Mar 6, 2026	77.05	79.90	76.64	77.13	77.13	0.14%	285,011
Mar 5, 2026	77.85	77.95	76.00	77.02	77.02	0.10%	234,152
Mar 4, 2026	77.50	77.50	76.20	76.94	76.94	-0.80%	295,889
Mar 2, 2026	78.01	78.77	76.93	77.56	77.56	-2.97%	234,117
Feb 27, 2026	78.01	83.50	77.66	79.93	79.93	2.43%	1,429,890
Feb 26, 2026	78.41	79.00	77.70	78.03	78.03	-0.48%	147,112
Feb 25, 2026	77.10	78.72	77.10	78.41	78.41	1.00%	150,808
Feb 24, 2026	78.00	78.40	77.00	77.63	77.63	-1.36%	243,213
Feb 23, 2026	78.99	79.46	78.47	78.70	78.70	-0.22%	96,317
Feb 20, 2026	79.02	79.40	78.25	78.87	78.87	-0.16%	157,542
Feb 19, 2026	80.00	80.57	78.82	79.00	79.00	-1.36%	178,219
Feb 18, 2026	80.31	80.94	79.82	80.09	80.09	-0.17%	188,866
Feb 17, 2026	80.00	81.69	79.63	80.23	80.23	0.39%	187,188
Feb 16, 2026	80.99	81.75	79.42	79.92	79.92	-0.84%	350,105
Feb 13, 2026	79.45	80.90	78.90	80.60	80.60	0.25%	233,147
Feb 12, 2026	81.54	81.57	80.11	80.40	80.40	-1.40%	135,139
Feb 11, 2026	82.50	82.59	81.16	81.54	81.54	-1.09%	130,276
Feb 10, 2026	81.81	83.00	80.80	82.44	82.44	1.55%	321,971
Feb 9, 2026	80.46	81.99	80.23	81.18	81.18	1.36%	254,321
Feb 6, 2026	80.25	82.85	79.45	80.09	80.09	-0.32%	384,679
Feb 5, 2026	80.81	80.99	79.57	80.35	80.35	-0.46%	214,258
Feb 4, 2026	79.00	83.20	78.82	80.72	80.72	2.24%	547,682
Feb 3, 2026	79.50	80.59	78.56	78.95	78.95	1.75%	345,466
Feb 2, 2026	79.00	79.39	76.46	77.59	77.59	-1.83%	340,173
Feb 1, 2026	79.14	84.00	78.20	79.04	79.04	-0.13%	1,267,844
Jan 30, 2026	78.30	79.94	77.45	79.14	79.14	1.02%	337,809
Jan 29, 2026	79.53	80.00	78.01	78.34	78.34	-1.35%	270,995
Jan 28, 2026	79.00	80.99	79.00	79.41	79.41	0.88%	457,640
Jan 27, 2026	78.00	84.69	76.05	78.72	78.72	2.10%	2,885,783
Jan 23, 2026	80.36	80.64	76.50	77.10	77.10	-3.84%	571,400
Jan 22, 2026	80.90	81.66	80.00	80.18	80.18	-0.74%	330,631
Jan 21, 2026	78.00	81.98	78.00	80.78	80.78	1.20%	683,315
Jan 20, 2026	83.00	83.04	79.30	79.82	79.82	-4.35%	1,052,098