NSE:PNBGILTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	87.80	88.44	86.00	86.32	-	-1.73%	298,319
Jul 17, 2026	87.03	89.00	86.35	87.84	87.84	-3.83%	1,209,240
Jul 16, 2026	87.60	92.48	87.25	91.34	91.34	4.27%	2,542,517
Jul 15, 2026	88.50	88.82	87.14	87.60	87.60	-0.85%	255,673
Jul 14, 2026	89.01	89.08	87.21	88.35	88.35	-0.94%	320,126
Jul 13, 2026	87.78	90.50	86.55	89.19	89.19	1.57%	677,319
Jul 10, 2026	88.00	89.24	87.49	87.81	87.81	0.55%	298,895
Jul 9, 2026	85.97	88.50	85.42	87.33	87.33	1.74%	366,448
Jul 8, 2026	86.98	86.99	84.32	85.84	85.84	-1.31%	612,210
Jul 7, 2026	89.50	89.84	86.31	86.98	86.98	-2.96%	724,949
Jul 6, 2026	90.43	90.90	89.14	89.63	89.63	-1.10%	457,589
Jul 3, 2026	91.25	91.75	89.50	90.63	90.63	-0.12%	679,666
Jul 2, 2026	90.65	91.70	90.16	90.74	90.74	0.38%	540,174
Jul 1, 2026	92.25	92.40	90.00	90.40	90.40	-2.03%	899,878
Jun 30, 2026	90.99	96.65	89.70	92.27	92.27	2.11%	2,558,842
Jun 29, 2026	91.50	91.51	88.51	90.36	90.36	-0.80%	688,920
Jun 25, 2026	91.90	92.04	89.86	91.09	91.09	-0.70%	722,964
Jun 24, 2026	91.99	92.49	90.01	91.73	91.73	1.67%	981,647
Jun 23, 2026	92.10	92.44	88.84	90.22	90.22	-2.87%	961,910
Jun 22, 2026	92.05	95.85	91.05	92.89	92.89	0.91%	1,650,816
Jun 19, 2026	91.17	92.99	89.47	92.05	92.05	0.94%	827,845
Jun 18, 2026	92.78	92.78	90.50	91.19	91.19	-0.97%	915,363
Jun 17, 2026	89.89	93.65	88.75	92.08	92.08	3.24%	2,395,565
Jun 16, 2026	91.80	91.89	88.48	89.19	89.19	-2.09%	1,078,553
Jun 15, 2026	91.72	93.30	90.21	91.09	91.09	1.40%	1,682,830
Jun 12, 2026	87.88	94.75	87.00	89.83	89.83	5.10%	4,163,070
Jun 11, 2026	87.75	89.00	85.02	85.47	85.47	-4.02%	1,170,892
Jun 10, 2026	92.90	93.35	87.65	89.05	89.05	-4.38%	1,545,776
Jun 9, 2026	93.50	94.50	90.30	93.13	93.13	0.32%	2,106,628
Jun 8, 2026	93.00	94.49	90.75	92.83	92.83	-1.72%	4,131,051
Jun 5, 2026	89.91	99.80	89.08	94.45	94.45	4.65%	24,157,740
Jun 4, 2026	83.79	94.39	83.50	90.25	90.25	4.92%	14,034,660
Jun 3, 2026	78.53	90.90	77.01	86.02	86.02	8.57%	23,547,790
Jun 2, 2026	77.00	79.83	76.10	79.23	79.23	2.67%	516,597
Jun 1, 2026	79.80	79.98	76.40	77.17	77.17	-2.06%	323,183
May 29, 2026	76.95	80.98	76.74	78.79	78.79	2.68%	898,216
May 27, 2026	78.55	79.00	75.91	76.73	76.73	-1.96%	604,518
May 26, 2026	79.00	80.44	77.80	78.26	78.26	-1.29%	578,030
May 25, 2026	79.40	82.23	78.24	79.28	79.28	-0.09%	1,210,548
May 22, 2026	80.30	81.50	78.50	79.35	79.35	-1.84%	804,672
May 21, 2026	79.41	82.80	79.40	80.84	80.84	1.98%	2,869,035
May 20, 2026	72.40	82.30	71.46	79.27	79.27	9.04%	12,286,920
May 19, 2026	72.60	74.46	72.21	72.70	72.70	-0.07%	856,748
May 18, 2026	74.00	74.85	71.93	72.75	72.75	-3.44%	1,271,305
May 15, 2026	82.80	83.40	74.15	75.34	75.34	-6.35%	8,439,870
May 14, 2026	69.85	83.02	66.91	80.45	80.45	16.27%	20,143,760
May 13, 2026	69.00	70.37	68.61	69.19	69.19	0.52%	242,624
May 12, 2026	70.85	70.85	68.63	68.83	68.83	-2.12%	285,249
May 11, 2026	72.17	72.40	70.15	70.32	70.32	-2.70%	304,844
May 8, 2026	72.70	73.80	72.00	72.27	72.27	-0.84%	265,074