PNB Gilts Ltd. (NSE:PNBGILTS)
India · Delayed Price · Currency is INR 88.70
-1.32 (-1.47%)
Oct 27, 2025, 3:30 PM IST
PNB Gilts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 91.85 | 91.85 | 89.52 | 90.02 | 90.02 | -1.51% | 406,985 |
| Oct 23, 2025 | 93.85 | 94.00 | 91.11 | 91.40 | 91.40 | -1.83% | 415,234 |
| Oct 21, 2025 | 92.15 | 93.90 | 92.15 | 93.10 | 93.10 | 1.05% | 166,811 |
| Oct 20, 2025 | 90.20 | 92.60 | 89.77 | 92.13 | 92.13 | 2.14% | 588,249 |
| Oct 17, 2025 | 91.00 | 92.35 | 88.79 | 90.20 | 90.20 | -7.66% | 1,968,637 |
| Oct 16, 2025 | 96.90 | 98.01 | 96.89 | 97.68 | 97.68 | 1.10% | 455,936 |
| Oct 15, 2025 | 96.50 | 97.48 | 96.06 | 96.62 | 96.62 | 0.88% | 352,875 |
| Oct 14, 2025 | 97.06 | 98.55 | 95.30 | 95.78 | 95.78 | -1.51% | 404,369 |
| Oct 13, 2025 | 97.20 | 98.00 | 96.00 | 97.25 | 97.25 | -0.62% | 417,065 |
| Oct 10, 2025 | 96.99 | 98.35 | 96.81 | 97.86 | 97.86 | 1.03% | 376,962 |
| Oct 9, 2025 | 97.49 | 97.51 | 96.57 | 96.86 | 96.86 | 0.01% | 215,705 |
| Oct 8, 2025 | 97.90 | 98.77 | 96.50 | 96.85 | 96.85 | -0.97% | 228,189 |
| Oct 7, 2025 | 98.40 | 99.03 | 97.40 | 97.80 | 97.80 | -0.71% | 245,725 |
| Oct 6, 2025 | 99.87 | 100.82 | 97.70 | 98.50 | 98.50 | -1.37% | 346,618 |
| Oct 3, 2025 | 99.30 | 100.41 | 98.10 | 99.87 | 99.87 | -0.23% | 441,910 |
| Oct 1, 2025 | 96.25 | 101.45 | 95.98 | 100.10 | 100.10 | 4.05% | 1,180,914 |
| Sep 30, 2025 | 97.01 | 99.00 | 95.85 | 96.20 | 96.20 | -1.01% | 599,485 |
| Sep 29, 2025 | 96.01 | 97.87 | 95.55 | 97.18 | 97.18 | 0.95% | 292,414 |
| Sep 26, 2025 | 98.00 | 98.59 | 95.59 | 96.27 | 96.27 | -2.26% | 472,078 |
| Sep 25, 2025 | 100.00 | 100.70 | 98.00 | 98.50 | 98.50 | -1.78% | 286,676 |
| Sep 24, 2025 | 101.60 | 102.99 | 99.65 | 100.28 | 100.28 | -1.86% | 433,100 |
| Sep 23, 2025 | 102.01 | 103.45 | 101.51 | 102.18 | 102.18 | -0.20% | 413,735 |
| Sep 22, 2025 | 104.65 | 104.78 | 102.00 | 102.38 | 102.38 | -1.54% | 402,380 |
| Sep 19, 2025 | 102.24 | 106.00 | 101.85 | 103.98 | 103.98 | 1.70% | 1,105,309 |
| Sep 18, 2025 | 102.20 | 103.00 | 101.85 | 102.24 | 102.24 | 0.28% | 319,721 |
| Sep 17, 2025 | 101.50 | 103.00 | 101.36 | 101.95 | 101.95 | 0.97% | 322,917 |
| Sep 16, 2025 | 101.24 | 102.45 | 100.50 | 100.97 | 100.97 | -0.24% | 313,795 |
| Sep 15, 2025 | 98.84 | 102.49 | 98.84 | 101.21 | 101.21 | 2.40% | 742,693 |
| Sep 12, 2025 | 100.21 | 101.25 | 98.00 | 98.84 | 98.84 | -1.32% | 360,828 |
| Sep 11, 2025 | 100.28 | 101.45 | 99.84 | 100.16 | 100.16 | 0.31% | 313,324 |
| Sep 10, 2025 | 99.04 | 102.54 | 99.04 | 99.85 | 99.85 | 0.82% | 577,416 |
| Sep 9, 2025 | 101.25 | 101.39 | 98.70 | 99.04 | 98.04 | -1.43% | 487,976 |
| Sep 8, 2025 | 98.20 | 101.95 | 97.80 | 100.48 | 99.47 | 2.87% | 618,806 |
| Sep 5, 2025 | 98.25 | 98.97 | 96.71 | 97.68 | 96.69 | -0.66% | 283,499 |
| Sep 4, 2025 | 100.30 | 101.70 | 97.86 | 98.33 | 97.34 | -0.69% | 600,773 |
| Sep 3, 2025 | 98.83 | 99.85 | 97.79 | 99.01 | 98.01 | 1.02% | 344,185 |
| Sep 2, 2025 | 97.59 | 100.00 | 97.15 | 98.01 | 97.02 | 0.43% | 632,954 |
| Sep 1, 2025 | 96.85 | 98.42 | 96.71 | 97.59 | 96.60 | 1.27% | 394,178 |
| Aug 29, 2025 | 99.35 | 100.35 | 95.70 | 96.37 | 95.40 | -2.90% | 833,803 |
| Aug 28, 2025 | 101.11 | 101.84 | 98.75 | 99.25 | 98.25 | -2.54% | 697,965 |
| Aug 26, 2025 | 102.75 | 104.36 | 101.20 | 101.84 | 100.81 | -1.47% | 484,222 |
| Aug 25, 2025 | 105.00 | 105.51 | 102.49 | 103.36 | 102.32 | -1.15% | 419,483 |
| Aug 22, 2025 | 105.85 | 105.95 | 104.01 | 104.56 | 103.50 | -0.99% | 419,048 |
| Aug 21, 2025 | 107.85 | 108.54 | 105.30 | 105.61 | 104.54 | -1.52% | 492,075 |
| Aug 20, 2025 | 107.85 | 109.99 | 106.46 | 107.24 | 106.16 | -0.48% | 770,122 |
| Aug 19, 2025 | 104.11 | 108.25 | 104.11 | 107.76 | 106.67 | 2.80% | 913,667 |
| Aug 18, 2025 | 105.00 | 106.75 | 103.46 | 104.83 | 103.77 | 0.49% | 793,670 |
| Aug 14, 2025 | 103.04 | 106.81 | 101.14 | 104.32 | 103.27 | 1.24% | 1,421,301 |
| Aug 13, 2025 | 102.49 | 103.66 | 101.17 | 103.04 | 102.00 | 1.62% | 748,973 |
| Aug 12, 2025 | 102.85 | 103.90 | 101.01 | 101.40 | 100.38 | -0.88% | 450,373 |