PNB Gilts Ltd. (BOM:532366)
India
· Delayed Price · Currency is INR 71.39
-1.61 (-2.21%)
At close: Apr 28, 2026
PNB Gilts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.00 | 73.12 | 71.10 | 71.39 | 71.39 | -2.21% | 20,250 |
| Apr 27, 2026 | 71.30 | 73.38 | 71.30 | 73.00 | 73.00 | 2.44% | 27,907 |
| Apr 24, 2026 | 72.77 | 72.77 | 70.80 | 71.26 | 71.26 | -2.08% | 13,714 |
| Apr 23, 2026 | 75.53 | 75.53 | 72.35 | 72.77 | 72.77 | -2.60% | 16,984 |
| Apr 22, 2026 | 73.89 | 74.84 | 73.88 | 74.71 | 74.71 | 1.12% | 17,382 |
| Apr 21, 2026 | 73.85 | 75.00 | 72.00 | 73.88 | 73.88 | -0.71% | 90,308 |
| Apr 20, 2026 | 75.05 | 76.80 | 71.35 | 74.41 | 74.41 | -0.98% | 54,254 |
| Apr 17, 2026 | 75.15 | 77.40 | 74.60 | 75.15 | 75.15 | -1.29% | 35,195 |
| Apr 16, 2026 | 76.58 | 76.79 | 74.95 | 76.13 | 76.13 | 0.38% | 20,517 |
| Apr 15, 2026 | 74.40 | 76.08 | 73.80 | 75.84 | 75.84 | 4.20% | 12,969 |
| Apr 13, 2026 | 70.29 | 73.70 | 67.59 | 72.78 | 72.78 | 3.54% | 30,039 |
| Apr 10, 2026 | 68.92 | 70.95 | 68.91 | 70.29 | 70.29 | 1.77% | 11,254 |
| Apr 9, 2026 | 70.00 | 72.01 | 68.81 | 69.07 | 69.07 | -1.44% | 30,034 |
| Apr 8, 2026 | 68.39 | 70.90 | 66.93 | 70.08 | 70.08 | 7.93% | 70,429 |
| Apr 7, 2026 | 65.23 | 66.01 | 64.30 | 64.93 | 64.93 | -0.86% | 12,831 |
| Apr 6, 2026 | 64.61 | 65.91 | 62.86 | 65.49 | 65.49 | 1.90% | 35,231 |
| Apr 2, 2026 | 65.00 | 65.00 | 61.68 | 64.27 | 64.27 | 0.41% | 22,285 |
| Apr 1, 2026 | 59.00 | 64.38 | 59.00 | 64.01 | 64.01 | 7.98% | 42,608 |
| Mar 30, 2026 | 62.00 | 62.73 | 58.75 | 59.28 | 59.28 | -4.82% | 79,837 |
| Mar 27, 2026 | 64.70 | 65.19 | 62.00 | 62.28 | 62.28 | -5.51% | 54,361 |
| Mar 25, 2026 | 66.00 | 68.32 | 65.69 | 65.91 | 65.91 | 2.15% | 18,592 |
| Mar 24, 2026 | 66.00 | 66.00 | 63.97 | 64.52 | 64.52 | -0.51% | 57,630 |
| Mar 23, 2026 | 67.28 | 67.68 | 63.71 | 64.85 | 64.85 | -5.58% | 47,979 |
| Mar 20, 2026 | 68.22 | 70.45 | 68.05 | 68.68 | 68.68 | 0.75% | 30,196 |
| Mar 19, 2026 | 69.31 | 69.50 | 67.71 | 68.17 | 68.17 | -3.26% | 22,561 |
| Mar 18, 2026 | 68.75 | 71.50 | 68.75 | 70.47 | 70.47 | 2.50% | 26,085 |
| Mar 17, 2026 | 69.50 | 69.52 | 68.45 | 68.75 | 68.75 | -1.04% | 18,869 |
| Mar 16, 2026 | 71.70 | 71.70 | 68.16 | 69.47 | 69.47 | -3.11% | 34,931 |
| Mar 13, 2026 | 73.01 | 73.80 | 71.53 | 71.70 | 71.70 | -3.20% | 28,287 |
| Mar 12, 2026 | 75.00 | 75.59 | 73.00 | 74.07 | 74.07 | -2.33% | 48,781 |
| Mar 11, 2026 | 75.12 | 76.77 | 75.12 | 75.84 | 75.84 | 0.26% | 13,219 |
| Mar 10, 2026 | 75.50 | 76.57 | 75.23 | 75.64 | 75.64 | 0.28% | 25,540 |
| 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 |