NSE:PNBGILTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	72.90	73.61	72.50	72.88	72.88	0.59%	268,074
May 6, 2026	71.21	73.50	71.21	72.45	72.45	1.74%	266,572
May 5, 2026	71.02	73.92	70.70	71.21	71.21	-0.01%	432,282
May 4, 2026	71.50	72.98	70.60	71.22	71.22	0.95%	273,984
Apr 30, 2026	71.57	71.57	69.90	70.55	70.55	-0.75%	327,357
Apr 29, 2026	71.85	72.51	70.90	71.08	71.08	-0.49%	184,149
Apr 28, 2026	72.50	73.22	71.01	71.43	71.43	-1.95%	234,786
Apr 27, 2026	71.50	73.47	71.22	72.85	72.85	2.50%	294,393
Apr 24, 2026	73.00	73.15	70.75	71.07	71.07	-2.04%	243,518
Apr 23, 2026	74.72	74.85	72.10	72.55	72.55	-2.93%	446,079
Apr 22, 2026	74.00	74.85	73.90	74.74	74.74	0.84%	243,215
Apr 21, 2026	73.95	75.17	71.76	74.12	74.12	-0.18%	1,783,435
Apr 20, 2026	75.55	76.88	71.01	74.25	74.25	-0.87%	1,327,323
Apr 17, 2026	76.66	77.25	74.41	74.90	74.90	-1.37%	689,630
Apr 16, 2026	75.75	76.98	74.87	75.94	75.94	0.07%	400,278
Apr 15, 2026	73.54	76.50	73.05	75.89	75.89	3.90%	442,593
Apr 13, 2026	69.87	73.80	67.60	73.04	73.04	3.84%	610,108
Apr 10, 2026	69.50	70.89	69.15	70.34	70.34	1.96%	259,851
Apr 9, 2026	70.26	71.98	68.72	68.99	68.99	-1.81%	406,804
Apr 8, 2026	66.00	70.90	66.00	70.26	70.26	8.44%	894,290
Apr 7, 2026	65.16	66.20	64.00	64.79	64.79	-0.57%	223,604
Apr 6, 2026	64.21	65.99	62.76	65.16	65.16	1.50%	563,334
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