NSE:PNBGILTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	78.50	79.58	77.94	78.27	78.27	0.22%	311,217
Nov 9, 2026	80.90	81.00	77.40	78.10	78.10	-2.82%	381,635
Nov 8, 2026	81.00	81.60	79.51	80.37	80.37	-0.51%	90,884
Nov 6, 2026	78.70	81.82	76.45	80.78	80.78	2.64%	1,074,995
Nov 5, 2026	79.97	80.40	78.00	78.70	78.70	-0.24%	336,451
Nov 4, 2026	77.01	79.90	76.09	78.89	78.89	2.28%	538,453
Nov 3, 2026	77.01	80.00	76.20	77.13	77.13	-0.05%	697,090
Nov 2, 2026	75.50	78.36	74.87	77.17	77.17	2.84%	663,256
Oct 30, 2026	75.80	77.00	72.80	75.04	75.04	-1.12%	434,989
Oct 29, 2026	73.64	76.20	72.75	75.89	75.89	2.25%	970,148
Oct 28, 2026	71.88	75.40	69.81	74.22	74.22	3.85%	1,406,322
Oct 27, 2026	71.53	74.00	71.06	71.47	71.47	-0.08%	584,501
Oct 26, 2026	71.49	72.62	69.90	71.53	71.53	0.06%	486,103
Oct 23, 2026	73.11	73.11	68.80	71.49	71.49	-2.42%	737,250
Oct 22, 2026	71.73	74.59	69.50	73.26	73.26	3.66%	802,487
Oct 21, 2026	71.55	73.00	68.50	70.67	70.67	-1.40%	551,753
Oct 19, 2026	73.81	73.84	70.72	71.67	71.67	-1.94%	431,032
Oct 16, 2026	72.50	74.35	71.71	73.09	73.09	0.44%	467,981
Oct 15, 2026	74.00	74.60	71.52	72.77	72.77	-1.49%	555,239
Oct 14, 2026	76.00	76.07	73.10	73.87	73.87	-1.82%	845,518
Oct 13, 2026	70.80	79.00	70.63	75.24	75.24	6.41%	17,033,616
Oct 12, 2026	70.30	71.50	70.01	70.71	70.71	0.38%	199,510
Oct 9, 2026	68.40	71.70	67.71	70.44	70.44	3.00%	461,418
Oct 8, 2026	72.24	72.24	66.80	68.39	68.39	-4.38%	853,213
Oct 7, 2026	71.50	72.64	71.00	71.52	71.52	0.14%	343,479
Oct 6, 2026	71.99	73.00	70.50	71.42	71.42	-0.42%	408,404
Oct 5, 2026	72.00	73.85	71.30	71.72	71.72	0.13%	311,935
Oct 1, 2026	73.50	73.85	70.80	71.63	71.63	-3.19%	407,422
Sep 30, 2026	72.00	78.90	72.00	73.99	73.99	2.92%	2,682,738
Sep 29, 2026	73.20	73.20	70.90	71.89	71.89	-1.90%	377,184
Sep 28, 2026	74.25	76.00	71.35	73.28	73.28	-1.94%	295,139
Sep 25, 2026	75.35	75.90	74.26	74.73	74.73	-0.82%	191,265
Sep 24, 2026	76.20	76.49	75.01	75.35	75.35	-1.28%	249,579
Sep 23, 2026	76.26	77.79	76.00	76.33	76.33	0.13%	165,650
Sep 22, 2026	76.61	80.00	76.02	76.23	76.23	-0.85%	402,524
Sep 21, 2026	77.81	77.81	76.50	76.88	76.88	-0.39%	203,792
Sep 18, 2026	79.30	80.00	77.96	79.18	77.18	0.87%	317,177
Sep 17, 2026	78.00	80.10	77.26	78.50	76.52	0.76%	357,651
Sep 16, 2026	76.50	80.24	74.03	77.91	75.94	2.12%	627,422
Sep 15, 2026	80.20	80.80	76.01	76.29	74.36	-5.04%	569,582
Sep 11, 2026	80.36	81.00	79.04	80.34	78.31	-0.02%	230,861
Sep 10, 2026	79.46	83.00	79.46	80.36	78.33	1.13%	476,519
Sep 9, 2026	81.25	81.33	79.00	79.46	77.45	-2.22%	283,795
Sep 8, 2026	83.00	84.98	80.75	81.26	79.21	-0.75%	596,996
Sep 7, 2026	83.08	84.30	81.52	81.87	79.80	-1.46%	330,796
Sep 4, 2026	78.99	85.50	78.99	83.08	80.98	5.66%	2,416,618
Sep 3, 2026	78.99	79.99	77.96	78.63	76.64	0.56%	236,635
Sep 2, 2026	76.44	80.80	75.52	78.19	76.22	2.29%	530,316
Sep 1, 2026	77.52	77.79	75.86	76.44	74.51	-0.68%	168,989
Aug 31, 2026	78.59	78.75	74.50	76.96	75.02	-2.22%	377,028