PNB Gilts Ltd. (BOM:532366)
India
· Delayed Price · Currency is INR 75.43
-1.85 (-2.39%)
At close: Mar 9, 2026
PNB Gilts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.10 | 76.40 | 74.20 | 75.43 | 75.43 | -2.39% | 28,113 |
| Mar 6, 2026 | 77.00 | 79.43 | 76.87 | 77.28 | 77.28 | 0.32% | 7,721 |
| Mar 5, 2026 | 77.01 | 77.60 | 76.24 | 77.03 | 77.03 | 0.08% | 21,125 |
| Mar 4, 2026 | 76.51 | 77.28 | 76.10 | 76.97 | 76.97 | -0.90% | 11,670 |
| Mar 2, 2026 | 76.71 | 78.33 | 76.71 | 77.67 | 77.67 | -2.83% | 6,124 |
| Feb 27, 2026 | 78.20 | 83.70 | 77.62 | 79.93 | 79.93 | 2.20% | 70,097 |
| Feb 26, 2026 | 78.41 | 79.00 | 77.82 | 78.21 | 78.21 | -0.26% | 1,847 |
| Feb 25, 2026 | 77.60 | 78.60 | 77.41 | 78.41 | 78.41 | 0.84% | 5,581 |
| Feb 24, 2026 | 77.01 | 78.27 | 77.01 | 77.76 | 77.76 | -1.09% | 8,397 |
| Feb 23, 2026 | 78.90 | 79.49 | 78.50 | 78.62 | 78.62 | -0.33% | 3,028 |
| Feb 20, 2026 | 79.00 | 79.31 | 78.40 | 78.88 | 78.88 | -0.18% | 5,056 |
| Feb 19, 2026 | 80.00 | 80.41 | 78.90 | 79.02 | 79.02 | -1.27% | 14,030 |
| Feb 18, 2026 | 80.52 | 80.81 | 79.62 | 80.04 | 80.04 | -0.12% | 8,080 |
| Feb 17, 2026 | 80.01 | 81.53 | 79.79 | 80.14 | 80.14 | 0.33% | 5,935 |
| Feb 16, 2026 | 80.51 | 81.59 | 79.45 | 79.88 | 79.88 | -0.75% | 6,270 |
| Feb 13, 2026 | 80.39 | 80.60 | 78.88 | 80.48 | 80.48 | 0.07% | 4,613 |
| Feb 12, 2026 | 83.36 | 83.36 | 80.15 | 80.42 | 80.42 | -1.42% | 9,578 |
| Feb 11, 2026 | 82.60 | 82.60 | 81.28 | 81.58 | 81.58 | -1.13% | 2,556 |
| Feb 10, 2026 | 81.30 | 83.00 | 81.13 | 82.51 | 82.51 | 1.56% | 28,547 |
| Feb 9, 2026 | 80.21 | 81.90 | 80.20 | 81.24 | 81.24 | 1.46% | 19,521 |
| Feb 6, 2026 | 80.29 | 82.75 | 79.53 | 80.07 | 80.07 | -0.27% | 12,430 |
| Feb 5, 2026 | 80.70 | 80.70 | 79.39 | 80.29 | 80.29 | -0.56% | 10,704 |
| Feb 4, 2026 | 79.01 | 83.38 | 78.92 | 80.74 | 80.74 | 2.35% | 18,001 |
| Feb 3, 2026 | 79.75 | 80.06 | 78.55 | 78.89 | 78.89 | 1.58% | 11,082 |
| Feb 2, 2026 | 79.00 | 79.18 | 76.57 | 77.66 | 77.66 | -1.70% | 17,624 |
| Feb 1, 2026 | 79.00 | 83.80 | 78.20 | 79.00 | 79.00 | 0.01% | 48,773 |
| Jan 30, 2026 | 77.11 | 79.90 | 77.11 | 78.99 | 78.99 | 0.68% | 19,680 |
| Jan 29, 2026 | 80.00 | 80.00 | 78.11 | 78.46 | 78.46 | -1.06% | 28,020 |
| Jan 28, 2026 | 78.92 | 80.71 | 78.92 | 79.30 | 79.30 | 0.48% | 15,341 |
| Jan 27, 2026 | 77.30 | 84.56 | 76.01 | 78.92 | 78.92 | 2.20% | 141,428 |
| Jan 23, 2026 | 80.26 | 80.40 | 76.46 | 77.22 | 77.22 | -3.61% | 15,879 |
| Jan 22, 2026 | 80.90 | 81.79 | 80.10 | 80.11 | 80.11 | -0.43% | 11,042 |
| Jan 21, 2026 | 79.99 | 81.97 | 78.51 | 80.46 | 80.46 | 0.60% | 64,444 |
| Jan 20, 2026 | 82.88 | 82.88 | 79.30 | 79.98 | 79.98 | -4.08% | 127,828 |
| Jan 19, 2026 | 82.39 | 88.15 | 81.43 | 83.38 | 83.38 | 3.31% | 939,431 |
| Jan 16, 2026 | 80.16 | 82.84 | 80.16 | 80.71 | 80.71 | 0.56% | 17,943 |
| Jan 14, 2026 | 80.00 | 81.23 | 79.59 | 80.26 | 80.26 | 0.36% | 11,472 |
| Jan 13, 2026 | 78.09 | 82.30 | 77.96 | 79.97 | 79.97 | 3.56% | 50,211 |
| Jan 12, 2026 | 78.27 | 78.27 | 76.30 | 77.22 | 77.22 | -1.89% | 21,198 |
| Jan 9, 2026 | 80.06 | 80.89 | 78.60 | 78.71 | 78.71 | -2.36% | 19,774 |
| Jan 8, 2026 | 83.00 | 83.26 | 80.03 | 80.61 | 80.61 | -2.96% | 19,240 |
| Jan 7, 2026 | 82.91 | 83.22 | 82.28 | 83.07 | 83.07 | 0.45% | 11,084 |
| Jan 6, 2026 | 83.00 | 83.70 | 82.10 | 82.70 | 82.70 | -0.30% | 25,264 |
| Jan 5, 2026 | 81.71 | 83.37 | 81.71 | 82.95 | 82.95 | -0.49% | 13,542 |
| Jan 2, 2026 | 81.50 | 84.90 | 81.46 | 83.36 | 83.36 | 2.50% | 33,095 |
| Jan 1, 2026 | 81.31 | 81.75 | 80.00 | 81.33 | 81.33 | 0.43% | 12,036 |
| Dec 31, 2025 | 78.50 | 83.50 | 78.50 | 80.98 | 80.98 | 2.22% | 30,048 |
| Dec 30, 2025 | 80.70 | 80.70 | 78.69 | 79.22 | 79.22 | -1.60% | 6,420 |
| Dec 29, 2025 | 81.19 | 81.33 | 80.05 | 80.51 | 80.51 | -1.08% | 4,768 |
| Dec 26, 2025 | 81.10 | 81.49 | 81.04 | 81.39 | 81.39 | -1.01% | 6,494 |
| Dec 24, 2025 | 79.70 | 83.60 | 79.70 | 82.22 | 82.22 | 3.23% | 20,669 |
| Dec 23, 2025 | 80.30 | 80.48 | 79.50 | 79.65 | 79.65 | -0.82% | 27,859 |
| Dec 22, 2025 | 78.39 | 80.70 | 78.39 | 80.31 | 80.31 | 3.00% | 14,006 |
| Dec 19, 2025 | 78.30 | 78.39 | 77.50 | 77.97 | 77.97 | -0.38% | 14,894 |
| Dec 18, 2025 | 78.16 | 78.86 | 77.99 | 78.27 | 78.27 | -0.29% | 8,361 |
| Dec 17, 2025 | 80.10 | 80.10 | 78.22 | 78.50 | 78.50 | -1.94% | 10,801 |
| Dec 16, 2025 | 79.50 | 80.79 | 79.17 | 80.05 | 80.05 | 0.72% | 18,982 |
| Dec 15, 2025 | 79.56 | 79.78 | 78.75 | 79.48 | 79.48 | -0.10% | 7,812 |
| Dec 12, 2025 | 80.41 | 80.41 | 79.00 | 79.56 | 79.56 | -0.04% | 9,745 |
| Dec 11, 2025 | 79.30 | 80.09 | 78.40 | 79.59 | 79.59 | 0.40% | 13,109 |
| Dec 10, 2025 | 80.85 | 82.20 | 78.51 | 79.27 | 79.27 | -2.01% | 19,364 |
| Dec 9, 2025 | 80.25 | 83.56 | 78.35 | 80.90 | 80.90 | 0.11% | 65,788 |
| Dec 8, 2025 | 84.00 | 84.00 | 80.11 | 80.81 | 80.81 | -3.95% | 40,035 |
| Dec 5, 2025 | 85.60 | 86.75 | 83.62 | 84.13 | 84.13 | -1.66% | 12,866 |
| Dec 4, 2025 | 83.01 | 86.73 | 83.01 | 85.55 | 85.55 | 3.02% | 52,063 |
| Dec 3, 2025 | 85.47 | 85.47 | 82.84 | 83.04 | 83.04 | -2.16% | 10,810 |
| Dec 2, 2025 | 85.50 | 85.63 | 83.81 | 84.87 | 84.87 | 0.86% | 17,619 |
| Dec 1, 2025 | 84.38 | 85.00 | 83.52 | 84.15 | 84.15 | 0.24% | 9,310 |
| Nov 28, 2025 | 84.34 | 84.46 | 83.50 | 83.95 | 83.95 | -0.72% | 32,009 |
| Nov 27, 2025 | 85.62 | 85.99 | 83.62 | 84.56 | 84.56 | -1.24% | 16,124 |
| Nov 26, 2025 | 83.00 | 86.51 | 83.00 | 85.62 | 85.62 | 1.03% | 13,953 |
| Nov 25, 2025 | 84.55 | 85.63 | 84.16 | 84.75 | 84.75 | 0.24% | 3,818 |
| Nov 24, 2025 | 84.50 | 85.26 | 84.19 | 84.55 | 84.55 | 0.01% | 6,094 |
| Nov 21, 2025 | 85.70 | 86.19 | 84.50 | 84.54 | 84.54 | -1.46% | 11,501 |
| Nov 20, 2025 | 86.70 | 86.78 | 85.71 | 85.79 | 85.79 | -1.05% | 10,262 |
| Nov 19, 2025 | 86.77 | 87.37 | 86.40 | 86.70 | 86.70 | 0.27% | 7,729 |
| Nov 18, 2025 | 88.09 | 88.30 | 86.40 | 86.47 | 86.47 | -1.22% | 8,206 |
| Nov 17, 2025 | 86.01 | 88.12 | 86.01 | 87.54 | 87.54 | 0.46% | 6,538 |
| Nov 14, 2025 | 87.46 | 87.99 | 86.50 | 87.14 | 87.14 | -0.51% | 16,816 |
| Nov 13, 2025 | 87.05 | 89.00 | 87.05 | 87.59 | 87.59 | 0.75% | 6,833 |
| Nov 12, 2025 | 87.96 | 87.96 | 86.61 | 86.94 | 86.94 | -0.18% | 15,921 |
| Nov 11, 2025 | 87.98 | 87.98 | 86.65 | 87.10 | 87.10 | -0.87% | 6,732 |
| Nov 10, 2025 | 87.61 | 88.78 | 87.61 | 87.86 | 87.86 | -0.22% | 7,756 |
| Nov 7, 2025 | 88.51 | 88.61 | 86.52 | 88.05 | 88.05 | -0.89% | 12,111 |
| Nov 6, 2025 | 90.42 | 90.89 | 88.67 | 88.84 | 88.84 | -1.74% | 7,959 |
| Nov 4, 2025 | 91.27 | 91.30 | 90.23 | 90.41 | 90.41 | -0.35% | 10,055 |
| Nov 3, 2025 | 90.06 | 92.33 | 90.06 | 90.73 | 90.73 | -1.39% | 33,504 |
| Oct 31, 2025 | 90.61 | 93.14 | 90.61 | 92.01 | 92.01 | 0.43% | 9,802 |
| Oct 30, 2025 | 93.97 | 93.97 | 91.12 | 91.62 | 91.62 | -1.47% | 11,702 |
| Oct 29, 2025 | 91.40 | 93.35 | 91.11 | 92.99 | 92.99 | 1.70% | 18,195 |
| Oct 28, 2025 | 90.47 | 94.85 | 89.86 | 91.44 | 91.44 | 2.97% | 108,148 |
| Oct 27, 2025 | 89.75 | 90.77 | 88.40 | 88.80 | 88.80 | -1.39% | 25,761 |
| Oct 24, 2025 | 93.00 | 93.00 | 89.72 | 90.05 | 90.05 | -1.52% | 49,426 |
| Oct 23, 2025 | 93.60 | 93.77 | 91.20 | 91.44 | 91.44 | -2.04% | 48,734 |
| Oct 21, 2025 | 92.71 | 93.70 | 92.53 | 93.34 | 93.34 | 1.09% | 10,486 |
| Oct 20, 2025 | 90.15 | 92.84 | 89.97 | 92.33 | 92.33 | 2.51% | 35,652 |
| Oct 17, 2025 | 91.49 | 92.35 | 88.79 | 90.07 | 90.07 | -7.77% | 151,749 |
| Oct 16, 2025 | 96.25 | 98.00 | 96.25 | 97.66 | 97.66 | 1.18% | 32,042 |
| Oct 15, 2025 | 95.26 | 97.37 | 95.26 | 96.52 | 96.52 | 0.74% | 16,599 |
| Oct 14, 2025 | 97.25 | 98.50 | 95.12 | 95.81 | 95.81 | -1.33% | 68,265 |