Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: PNB, Punjab National Bank, INE160A01022, Listing: 24-Apr-2002

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 142.9 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 8,000 High52 Date: 30-Apr-2024 Bumper: 96.36; Drift%: 2.67
Industry: Banks Face Value: 2 Low52 Price: 85.46 Barrier: -; Drift%: -
Basic Industry: Public Sector Bank Total Equity: 11,492,943,268 Low52 Date: 04-Mar-2025 SHP: 70.08 / 5.7 / 14.31 / 9.91
Q M W D
Trend Indicator
Float14: 0.84
High/Low Price Quarter: 107.25 / 85.46 Month: 97.98 / 85.46 Week: 97.98 / 91.92 Day: 99.9 / 96.36 Float67: 0.85
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 96.55 99.90 96.36 99.00 98.31 1.71 113,780.00 25,310,675 2.16 8,890,552 2.16 87.40 0.78
2 02-Apr 96.70 97.60 94.77 97.34 96.55 1.14 111,872.31 14,393,929 1.23 5,396,636 1.31 52.10 0.47
3 01-Apr 95.00 97.20 94.96 96.24 96.21 0.11 110,608.09 13,402,932 1.14 4,777,781 1.16 45.97 0.42
4 28-Mar 96.41 97.98 95.50 96.13 96.65 -0.29 110,481.66 21,712,434 1.85 8,606,587 2.09 83.18 0.76
5 27-Mar 92.69 96.76 91.92 96.41 95.67 3.82 110,803.47 62,010,832 5.29 32,519,852 7.91 311.12 2.86
6 26-Mar 93.86 94.74 92.69 92.86 93.55 -1.01 106,723.47 19,904,559 1.70 9,388,167 2.28 87.83 0.82
7 25-Mar 96.50 96.60 93.51 93.81 94.86 -2.21 107,815.30 20,148,506 1.72 8,295,815 2.02 78.69 0.73
8 24-Mar 94.20 96.29 93.65 95.93 95.50 3.00 110,251.80 25,103,209 2.14 11,435,559 2.78 109.21 1.00
9 21-Mar 91.30 93.43 91.00 93.14 92.56 2.02 107,045.27 22,838,586 1.95 10,722,456 2.61 99.25 0.94
10 20-Mar 91.66 92.83 90.91 91.30 91.64 0.31 104,930.57 16,000,840 1.36 6,782,362 1.65 62.15 0.60
11 19-Mar 89.50 91.33 89.10 91.02 90.63 2.33 104,608.77 20,155,513 1.72 8,245,034 2.00 74.72 0.72
12 18-Mar 88.00 89.50 87.65 88.95 88.72 1.69 102,229.73 15,997,074 1.36 6,076,117 1.48 53.91 0.53
13 17-Mar 87.40 87.95 86.62 87.47 87.22 0.31 100,528.77 15,182,528 1.29 6,717,080 1.63 58.59 0.59
14 13-Mar 87.45 87.85 86.34 87.20 87.34 0.35 100,218.47 14,771,127 1.26 6,775,506 1.65 59.18 0.59
15 12-Mar 88.54 88.99 85.70 86.90 86.94 -1.44 99,873.68 20,128,306 1.72 9,451,228 2.30 82.17 0.83
16 11-Mar 87.80 88.89 86.75 88.17 87.93 -0.49 101,333.28 11,731,107 1.00 4,113,771 1.00 36.17 0.36
17 10-Mar 91.00 91.49 88.28 88.60 89.88 -2.82 101,827.48 20,754,269 1.77 9,304,444 2.26 83.63 0.82
18 07-Mar 90.91 91.76 90.50 91.17 91.06 0.20 104,781.16 16,424,249 1.40 7,309,105 1.78 66.56 0.64
19 06-Mar 90.51 92.00 90.50 90.99 91.04 1.39 104,574.29 25,378,584 2.16 14,752,988 3.59 134.31 1.30
20 05-Mar 87.00 90.13 87.00 89.74 89.24 3.04 103,137.67 26,622,932 2.27 13,547,211 3.29 120.90 1.19
21 04-Mar 86.50 88.55 85.46 87.09 87.38 -0.23 100,092.04 19,363,016 1.65 6,117,200 1.49 53.45 0.54
22 03-Mar 87.80 88.70 85.49 87.29 86.89 -0.11 100,321.90 29,508,306 2.52 10,922,381 2.66 94.90 0.96
23 28-Feb 91.29 91.29 87.00 87.39 88.36 -4.97 100,436.83 39,944,640 3.41 19,745,105 4.80 174.47 1.73
24 27-Feb 93.50 93.85 91.60 91.96 92.40 -1.25 105,689.11 27,169,438 2.32 14,953,825 3.64 138.17 1.31
25 25-Feb 94.00 94.79 92.66 93.12 93.20 -0.93 107,022.29 17,127,179 1.46 7,796,988 1.90 72.67 0.68
26 24-Feb 93.50 94.64 92.78 93.99 93.74 -0.28 108,022.17 12,552,679 1.07 4,083,051 0.99 38.27 0.36
27 21-Feb 95.54 96.29 93.81 94.25 94.88 -1.46 108,320.99 12,976,716 1.11 3,846,316 0.93 36.49 0.34
28 20-Feb 92.65 96.08 92.00 95.65 94.99 3.00 109,930.00 21,619,032 1.84 8,432,142 2.05 80.10 0.74
29 19-Feb 91.00 93.59 90.59 92.86 92.73 1.09 106,723.47 14,782,674 1.26 3,258,745 0.79 30.22 0.29
30 18-Feb 93.00 93.44 91.30 91.86 91.94 -1.42 105,574.18 12,784,429 1.09 3,805,489 0.93 34.99 0.33
31 17-Feb 92.23 93.49 90.16 93.18 92.02 1.01 107,091.25 19,598,957 1.67 6,400,031 1.56 58.89 0.56
32 14-Feb 95.35 95.49 91.01 92.25 92.77 -2.53 106,022.40 21,224,323 1.81 7,190,641 1.75 66.71 0.63
33 13-Feb 95.67 96.66 94.50 94.64 95.68 -1.08 108,769.22 13,174,852 1.12 4,005,369 0.97 38.32 0.35
34 12-Feb 95.40 96.31 91.90 95.67 94.59 0.47 109,952.99 28,356,228 2.42 9,085,185 2.21 85.94 0.80
35 11-Feb 98.26 98.74 95.01 95.22 95.95 -3.14 109,435.81 23,377,744 1.99 9,824,031 2.39 94.26 0.86
36 10-Feb 99.25 99.84 97.85 98.31 98.57 -0.97 112,987.13 17,224,807 1.47 7,592,777 1.85 74.84 0.67
37 07-Feb 99.90 100.27 98.17 99.27 99.22 -0.45 114,090.45 29,397,431 2.51 9,860,129 2.40 97.83 0.87
38 06-Feb 100.80 101.01 99.40 99.72 99.97 -0.54 114,607.63 22,650,204 1.93 10,183,520 2.48 101.80 0.89
39 05-Feb 100.20 101.20 99.95 100.26 100.57 1.22 115,228.25 27,382,286 2.33 9,968,897 2.42 100.26 0.88
40 04-Feb 99.35 100.73 98.71 99.05 99.54 0.74 113,837.60 21,734,744 1.85 7,503,500 1.82 74.69 0.66
41 03-Feb 98.15 99.34 97.29 98.32 98.16 -1.04 112,998.62 27,155,760 2.31 10,184,195 2.48 99.97 0.89
42 01-Feb 101.99 101.99 97.86 99.35 100.23 -1.83 114,182.39 29,973,719 2.56 6,119,121 1.49 61.33 0.54
43 31-Jan 96.99 101.87 96.36 101.20 100.09 4.85 116,308.59 57,911,997 4.94 16,474,008 4.00 164.89 1.45
44 30-Jan 98.28 98.54 96.00 96.52 96.95 -1.28 110,929.89 31,403,759 2.68 12,109,435 2.94 117.40 1.06
45 29-Jan 100.30 100.40 97.30 97.77 98.42 -2.01 112,366.51 34,295,362 2.92 11,598,382 2.82 114.15 1.02
46 28-Jan 97.50 100.15 95.75 99.78 98.30 4.47 114,676.59 41,891,053 3.57 11,778,618 2.86 115.78 1.03
47 27-Jan 97.00 97.20 94.66 95.51 96.02 -2.16 109,769.10 35,584,897 3.03 12,152,438 2.95 116.69 1.07
48 24-Jan 99.25 99.79 96.51 97.62 98.05 -1.82 112,194.11 26,893,329 2.29 8,852,842 2.15 86.80 0.78
49 23-Jan 97.89 100.00 97.21 99.43 98.84 1.24 114,274.33 18,589,650 1.58 6,185,471 1.50 61.14 0.54
50 22-Jan 100.32 100.79 96.25 98.20 97.93 -2.16 112,860.70 34,811,690 2.97 12,075,875 2.94 118.26 1.06
51 21-Jan 101.65 101.85 99.48 100.32 100.55 -0.68 115,297.21 21,920,285 1.87 5,396,921 1.31 54.27 0.47
52 20-Jan 100.80 102.75 99.45 101.00 101.37 0.86 116,078.00 28,247,505 2.41 9,734,090 2.37 98.67 0.85
53 17-Jan 100.14 100.70 99.33 100.13 100.01 -0.09 115,078.84 16,236,187 1.38 4,460,765 1.08 44.61 0.39
54 16-Jan 99.50 101.90 99.33 100.22 100.87 1.97 115,182.28 22,309,415 1.90 8,673,530 2.11 87.49 0.76
55 15-Jan 99.00 99.94 97.50 98.25 98.75 -0.16 112,918.17 22,113,146 1.89 6,282,066 1.53 62.04 0.55
56 14-Jan 95.45 99.18 95.45 98.41 97.62 3.04 113,102.05 26,803,252 2.28 7,972,036 1.94 77.82 0.70
57 13-Jan 98.00 98.50 94.65 95.42 96.88 -3.37 109,665.66 32,108,507 2.74 11,605,040 2.82 112.43 1.02
58 10-Jan 101.73 101.88 98.32 98.64 99.68 -3.44 113,366.39 32,253,243 2.75 10,974,754 2.67 109.40 0.96
59 09-Jan 101.90 102.30 100.75 102.03 101.57 0.06 117,262.50 25,169,272 2.15 10,598,369 2.58 107.65 0.93
60 08-Jan 103.24 103.46 101.07 101.97 102.14 -1.12 117,193.54 23,423,194 2.00 10,046,457 2.44 102.61 0.88
61 07-Jan 102.00 104.59 102.00 103.11 103.60 1.33 118,503.74 21,097,404 1.80 6,425,131 1.56 66.56 0.56
62 06-Jan 106.37 106.37 101.28 101.74 102.49 -4.58 116,929.20 44,287,969 3.78 18,278,683 4.44 187.34 1.60
63 03-Jan 105.45 107.25 105.22 106.40 106.36 0.86 122,284.92 34,674,507 2.96 15,383,424 3.74 163.62 1.35
64 02-Jan 102.66 105.92 101.45 105.48 104.07 2.67 121,227.57 30,428,278 2.59 9,209,402 2.24 95.84 0.81
65 01-Jan 102.35 103.30 101.77 102.66 102.62 -0.12 117,986.56 10,563,476 0.90 2,164,870 0.53 22.22 0.19
66 31-Dec 101.00 103.04 101.00 102.78 102.12 0.99 118,124.47 17,390,282 1.48 5,901,961 1.43 60.27 0.52
67 30-Dec 101.64 103.30 100.74 101.76 101.79 0.31 116,952.19 78,383,603 6.68 43,588,987 10.60 443.69 3.83

Similar Stocks: BANKBARODA    CANBK    PNB    SBIN    UNIONBANK    BANKINDIA    INDIANB    IOB    MAHABANK    PSB    CENTRALBK    UCOBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com