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: 138.6 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 8,000 High52 Date: 03-Jun-2024 Bumper: 99.1; Drift%: 2.75
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 / 5.71 / 14.67 / 9.54
Q M W D
Trend Indicator
Float14: 1.09
High/Low Price Quarter: 107.25 / 85.46 Month: 97.98 / 85.46 Week: 99.55 / 94.55 Day: 102.13 / 100.01 Float67: 0.86
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 100.52 102.13 100.01 101.90 101.46 1.40 117,113.09 19,338,345 1.70 8,101,295 2.48 82.20 0.74
2 20-May 101.90 102.25 100.20 100.49 101.09 -0.42 115,492.59 30,343,187 2.66 15,111,528 4.62 152.76 1.38
3 19-May 99.05 102.90 99.00 100.91 101.22 2.02 115,975.29 39,689,793 3.48 12,987,524 3.97 131.46 1.18
4 16-May 98.70 99.55 98.55 98.91 99.09 0.60 113,676.70 15,230,863 1.34 6,332,562 1.94 62.75 0.58
5 15-May 98.35 98.47 97.75 98.32 98.16 0.45 112,998.62 14,979,089 1.31 5,480,456 1.68 53.80 0.50
6 14-May 98.35 98.45 97.20 97.88 97.85 0.20 112,492.93 17,627,909 1.55 7,338,520 2.25 71.81 0.67
7 13-May 95.78 98.31 95.40 97.68 97.48 1.98 112,263.07 26,387,953 2.32 9,295,618 2.84 90.61 0.85
8 12-May 95.50 95.95 94.55 95.78 95.32 4.14 110,079.41 31,855,906 2.80 12,854,453 3.93 122.53 1.17
9 09-May 90.00 92.35 89.45 91.97 91.34 0.67 105,700.60 35,798,578 3.14 12,352,800 3.78 112.83 1.13
10 08-May 95.50 95.80 90.90 91.36 93.22 -3.07 104,999.53 65,955,601 5.79 25,909,005 7.93 241.52 2.36
11 07-May 94.20 96.89 92.81 94.25 94.81 -0.23 108,320.99 89,567,019 7.86 29,602,763 9.06 280.66 2.70
12 06-May 99.97 100.22 94.01 94.47 96.36 -4.96 108,573.84 27,001,134 2.37 12,348,778 3.78 118.99 1.13
13 05-May 99.40 100.57 99.20 99.40 99.67 -0.32 114,239.86 11,864,456 1.04 4,400,149 1.35 43.86 0.40
14 02-May 100.21 101.66 99.10 99.72 100.26 -0.49 114,607.63 15,935,188 1.40 4,889,494 1.50 49.02 0.45
15 30-Apr 102.33 102.33 99.55 100.21 100.85 -2.36 115,170.78 14,741,011 1.29 4,891,367 1.50 49.33 0.45
16 29-Apr 103.31 104.95 102.20 102.63 103.26 0.45 117,952.08 22,707,240 1.99 8,412,791 2.57 86.87 0.77
17 28-Apr 99.29 102.95 99.23 102.17 101.62 2.90 117,423.40 24,194,152 2.12 9,881,164 3.02 100.41 0.90
18 25-Apr 103.39 103.39 98.53 99.29 100.02 -3.32 114,113.43 31,662,135 2.78 11,339,092 3.47 113.41 1.03
19 24-Apr 102.90 103.92 102.45 102.70 103.03 -0.30 118,032.53 25,468,633 2.23 12,050,648 3.69 124.16 1.10
20 23-Apr 104.20 104.44 101.42 103.01 102.66 -0.36 118,388.81 34,299,231 3.01 15,240,252 4.66 156.46 1.39
21 22-Apr 102.85 104.75 102.66 103.38 103.74 1.06 118,814.05 31,808,177 2.79 13,382,351 4.09 138.83 1.22
22 21-Apr 100.10 102.89 99.91 102.30 101.68 2.81 117,572.81 28,222,350 2.48 11,766,106 3.60 119.64 1.07
23 17-Apr 98.78 100.10 98.45 99.50 99.33 0.68 114,354.79 24,865,290 2.18 9,249,373 2.83 91.87 0.84
24 16-Apr 96.90 99.10 96.41 98.83 98.32 2.32 113,584.76 29,347,045 2.58 10,524,258 3.22 103.47 0.96
25 15-Apr 98.40 98.40 96.18 96.59 96.75 0.53 111,010.34 23,242,204 2.04 8,593,290 2.63 83.14 0.75
26 11-Apr 97.40 97.40 95.90 96.08 96.44 0.33 110,424.20 11,396,866 1.00 3,268,404 1.00 31.52 0.29
27 09-Apr 96.70 97.07 94.55 95.76 95.89 -1.19 110,056.42 17,823,534 1.56 6,199,930 1.90 59.45 0.54
28 08-Apr 96.50 97.57 94.96 96.91 96.36 2.10 111,378.11 22,062,343 1.94 8,593,292 2.63 82.80 0.75
29 07-Apr 90.98 95.29 90.08 94.92 94.06 -1.75 109,091.02 28,484,870 2.50 10,742,778 3.29 101.05 0.94
30 04-Apr 99.09 99.34 96.03 96.61 97.35 -2.41 111,033.32 21,189,363 1.86 7,166,820 2.19 69.77 0.63
31 03-Apr 96.55 99.90 96.36 99.00 98.31 1.71 113,780.00 25,310,675 2.22 8,890,552 2.72 87.40 0.78
32 02-Apr 96.70 97.60 94.77 97.34 96.55 1.14 111,872.31 14,393,929 1.26 5,396,636 1.65 52.10 0.47
33 01-Apr 95.00 97.20 94.96 96.24 96.21 0.11 110,608.09 13,402,932 1.18 4,777,781 1.46 45.97 0.42
34 28-Mar 96.41 97.98 95.50 96.13 96.65 -0.29 110,481.66 21,712,434 1.91 8,606,587 2.63 83.18 0.76
35 27-Mar 92.69 96.76 91.92 96.41 95.67 3.82 110,803.47 62,010,832 5.44 32,519,852 9.95 311.12 2.86
36 26-Mar 93.86 94.74 92.69 92.86 93.55 -1.01 106,723.47 19,904,559 1.75 9,388,167 2.87 87.83 0.82
37 25-Mar 96.50 96.60 93.51 93.81 94.86 -2.21 107,815.30 20,148,506 1.77 8,295,815 2.54 78.69 0.73
38 24-Mar 94.20 96.29 93.65 95.93 95.50 3.00 110,251.80 25,103,209 2.20 11,435,559 3.50 109.21 1.00
39 21-Mar 91.30 93.43 91.00 93.14 92.56 2.02 107,045.27 22,838,586 2.00 10,722,456 3.28 99.25 0.94
40 20-Mar 91.66 92.83 90.91 91.30 91.64 0.31 104,930.57 16,000,840 1.40 6,782,362 2.08 62.15 0.60
41 19-Mar 89.50 91.33 89.10 91.02 90.63 2.33 104,608.77 20,155,513 1.77 8,245,034 2.52 74.72 0.72
42 18-Mar 88.00 89.50 87.65 88.95 88.72 1.69 102,229.73 15,997,074 1.40 6,076,117 1.86 53.91 0.53
43 17-Mar 87.40 87.95 86.62 87.47 87.22 0.31 100,528.77 15,182,528 1.33 6,717,080 2.06 58.59 0.59
44 13-Mar 87.45 87.85 86.34 87.20 87.34 0.35 100,218.47 14,771,127 1.30 6,775,506 2.07 59.18 0.59
45 12-Mar 88.54 88.99 85.70 86.90 86.94 -1.44 99,873.68 20,128,306 1.77 9,451,228 2.89 82.17 0.83
46 11-Mar 87.80 88.89 86.75 88.17 87.93 -0.49 101,333.28 11,731,107 1.03 4,113,771 1.26 36.17 0.36
47 10-Mar 91.00 91.49 88.28 88.60 89.88 -2.82 101,827.48 20,754,269 1.82 9,304,444 2.85 83.63 0.82
48 07-Mar 90.91 91.76 90.50 91.17 91.06 0.20 104,781.16 16,424,249 1.44 7,309,105 2.24 66.56 0.64
49 06-Mar 90.51 92.00 90.50 90.99 91.04 1.39 104,574.29 25,378,584 2.23 14,752,988 4.51 134.31 1.30
50 05-Mar 87.00 90.13 87.00 89.74 89.24 3.04 103,137.67 26,622,932 2.34 13,547,211 4.14 120.90 1.19
51 04-Mar 86.50 88.55 85.46 87.09 87.38 -0.23 100,092.04 19,363,016 1.70 6,117,200 1.87 53.45 0.54
52 03-Mar 87.80 88.70 85.49 87.29 86.89 -0.11 100,321.90 29,508,306 2.59 10,922,381 3.34 94.90 0.96
53 28-Feb 91.29 91.29 87.00 87.39 88.36 -4.97 100,436.83 39,944,640 3.50 19,745,105 6.04 174.47 1.73
54 27-Feb 93.50 93.85 91.60 91.96 92.40 -1.25 105,689.11 27,169,438 2.38 14,953,825 4.58 138.17 1.31
55 25-Feb 94.00 94.79 92.66 93.12 93.20 -0.93 107,022.29 17,127,179 1.50 7,796,988 2.39 72.67 0.68
56 24-Feb 93.50 94.64 92.78 93.99 93.74 -0.28 108,022.17 12,552,679 1.10 4,083,051 1.25 38.27 0.36
57 21-Feb 95.54 96.29 93.81 94.25 94.88 -1.46 108,320.99 12,976,716 1.14 3,846,316 1.18 36.49 0.34
58 20-Feb 92.65 96.08 92.00 95.65 94.99 3.00 109,930.00 21,619,032 1.90 8,432,142 2.58 80.10 0.74
59 19-Feb 91.00 93.59 90.59 92.86 92.73 1.09 106,723.47 14,782,674 1.30 3,258,745 1.00 30.22 0.29
60 18-Feb 93.00 93.44 91.30 91.86 91.94 -1.42 105,574.18 12,784,429 1.12 3,805,489 1.16 34.99 0.33
61 17-Feb 92.23 93.49 90.16 93.18 92.02 1.01 107,091.25 19,598,957 1.72 6,400,031 1.96 58.89 0.56
62 14-Feb 95.35 95.49 91.01 92.25 92.77 -2.53 106,022.40 21,224,323 1.86 7,190,641 2.20 66.71 0.63
63 13-Feb 95.67 96.66 94.50 94.64 95.68 -1.08 108,769.22 13,174,852 1.16 4,005,369 1.23 38.32 0.35
64 12-Feb 95.40 96.31 91.90 95.67 94.59 0.47 109,952.99 28,356,228 2.49 9,085,185 2.78 85.94 0.80
65 11-Feb 98.26 98.74 95.01 95.22 95.95 -3.14 109,435.81 23,377,744 2.05 9,824,031 3.01 94.26 0.86
66 10-Feb 99.25 99.84 97.85 98.31 98.57 -0.97 112,987.13 17,224,807 1.51 7,592,777 2.32 74.84 0.67
67 07-Feb 99.90 100.27 98.17 99.27 99.22 -0.45 114,090.45 29,397,431 2.58 9,860,129 3.02 97.83 0.87

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