NSE:PNBGILTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	79.46	83.00	79.46	80.36	80.36	1.13%	476,519
Sep 9, 2026	81.25	81.33	79.00	79.46	79.46	-2.22%	283,795
Sep 8, 2026	83.00	84.98	80.75	81.26	81.26	-0.75%	596,996
Sep 7, 2026	83.08	84.30	81.52	81.87	81.87	-1.46%	330,796
Sep 4, 2026	78.99	85.50	78.99	83.08	83.08	5.66%	2,416,618
Sep 3, 2026	78.99	79.99	77.96	78.63	78.63	0.56%	236,635
Sep 2, 2026	76.44	80.80	75.52	78.19	78.19	2.29%	530,316
Sep 1, 2026	77.52	77.79	75.86	76.44	76.44	-0.68%	168,989
Aug 31, 2026	78.59	78.75	74.50	76.96	76.96	-2.22%	377,028
Aug 28, 2026	77.99	79.90	77.85	78.71	78.71	0.96%	258,583
Aug 27, 2026	79.87	79.87	77.40	77.96	77.96	-1.81%	265,347
Aug 26, 2026	79.98	80.80	79.01	79.40	79.40	-0.24%	206,050
Aug 25, 2026	78.62	80.02	76.80	79.59	79.59	1.23%	213,702
Aug 24, 2026	79.01	80.52	78.01	78.62	78.62	-1.29%	283,999
Aug 21, 2026	79.20	79.99	78.45	79.65	79.65	0.68%	159,147
Aug 20, 2026	79.20	80.47	78.90	79.11	79.11	0.42%	153,598
Aug 19, 2026	80.00	80.01	78.50	78.78	78.78	-0.91%	177,700
Aug 18, 2026	80.84	80.90	79.02	79.50	79.50	-1.05%	103,481
Aug 17, 2026	79.99	81.04	78.00	80.34	80.34	1.17%	385,623
Aug 14, 2026	79.56	80.50	78.81	79.41	79.41	-0.14%	204,045
Aug 13, 2026	80.80	80.99	79.25	79.52	79.52	-1.11%	186,581
Aug 12, 2026	80.19	81.79	80.01	80.41	80.41	0.35%	231,524
Aug 11, 2026	80.99	81.44	80.00	80.13	80.13	-0.92%	171,820
Aug 10, 2026	80.70	82.10	80.70	80.87	80.87	0.21%	205,591
Aug 7, 2026	82.00	82.89	80.00	80.70	80.70	-1.59%	462,573
Aug 6, 2026	83.75	84.24	80.51	82.00	82.00	-2.09%	418,234
Aug 5, 2026	82.81	85.54	82.81	83.75	83.75	1.16%	345,840
Aug 4, 2026	83.50	84.44	82.51	82.79	82.79	-0.86%	262,155
Aug 3, 2026	85.80	85.80	83.00	83.51	83.51	-1.17%	316,121
Jul 31, 2026	82.38	86.29	82.38	84.50	84.50	2.24%	324,426
Jul 30, 2026	83.78	84.20	82.26	82.65	82.65	-1.35%	202,052
Jul 29, 2026	83.90	84.90	83.12	83.78	83.78	-0.02%	229,039
Jul 28, 2026	85.81	86.02	83.30	83.80	83.80	-1.92%	234,108
Jul 27, 2026	85.59	86.69	85.25	85.44	85.44	-0.08%	163,759
Jul 24, 2026	84.95	86.75	83.12	85.51	85.51	1.14%	310,440
Jul 23, 2026	85.56	86.85	84.20	84.55	84.55	-1.18%	266,505
Jul 22, 2026	88.00	88.14	85.01	85.56	85.56	-2.87%	355,784
Jul 21, 2026	86.90	90.44	86.90	88.09	88.09	1.42%	634,999
Jul 20, 2026	87.80	88.44	86.00	86.86	86.86	-1.12%	547,722
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