Stockint.com

Loading a wholistic market research tool


Research

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: 117.55 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 8,000 High52 Date: 30-Aug-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 2; VWAP21: 105.69 Low52 Price: 85.46 Barrier: 105.38; Drift%: -3.87
Basic Industry: Public Sector Bank Total Equity: 11,492,943,268 Low52 Date: 04-Mar-2025 SHP: 70.08 / 5.52 / 15.06 / 9.34
Q M W D
Trend Indicator
SiS14: 38
High/Low Price Quarter: 107.25 / 85.46 Month: 115.71 / 103.92 Week: 107.38 / 103.84 Day: 103.28 / 101.11 Sis67: 77
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 102.77 103.28 101.11 101.45 101.82 -1.28 116,595.91 13,540,127 2.39 5,061,879 2.63 51.54 47
2 26-Aug 105.18 105.39 102.49 102.77 103.29 -2.33 118,112.98 15,307,243 2.70 7,040,444 3.66 72.72 66
3 25-Aug 105.59 106.38 105.10 105.22 105.71 -0.07 120,928.75 5,672,554 1.00 1,925,796 1.00 20.36 18
4 22-Aug 107.10 107.69 105.11 105.29 106.05 -1.75 121,009.20 9,660,703 1.70 4,591,399 2.38 48.69 43
5 21-Aug 107.50 108.00 107.05 107.16 107.40 0.05 123,158.38 5,887,988 1.04 2,469,923 1.28 26.53 23
6 20-Aug 107.50 108.05 107.00 107.11 107.43 -0.73 123,100.92 8,595,474 1.52 3,392,208 1.76 36.44 32
7 19-Aug 106.87 108.06 106.29 107.90 107.40 1.06 124,008.86 8,566,550 1.51 3,494,855 1.81 37.53 33
8 18-Aug 107.00 107.57 106.59 106.77 107.06 0.46 122,710.16 9,504,227 1.68 4,676,654 2.43 50.07 44
9 14-Aug 106.65 107.15 105.88 106.28 106.39 -0.34 122,147.00 6,165,564 1.09 2,198,128 1.14 23.39 20
10 13-Aug 107.00 107.38 106.16 106.64 106.83 -0.01 122,560.75 8,965,266 1.58 4,222,904 2.19 45.11 39
11 12-Aug 106.86 107.25 106.07 106.65 106.70 0.10 122,572.24 12,072,884 2.13 4,909,466 2.55 52.38 46
12 11-Aug 103.99 106.75 103.84 106.54 105.80 2.49 122,445.82 18,974,904 3.35 7,472,256 3.88 79.06 68
13 08-Aug 104.69 104.88 103.50 103.95 104.31 -0.71 119,469.15 8,369,676 1.48 2,269,543 1.18 23.67 21
14 07-Aug 103.50 104.94 102.59 104.69 103.92 0.83 120,319.62 13,506,257 2.38 3,530,318 1.83 36.69 32
15 06-Aug 103.80 104.80 102.85 103.83 103.78 0.16 119,331.23 15,512,043 2.73 5,911,982 3.07 61.35 54
16 05-Aug 104.90 105.14 103.32 103.66 104.10 -0.96 119,135.85 12,126,864 2.14 5,029,389 2.61 52.36 46
17 04-Aug 103.12 104.95 103.00 104.66 104.19 1.43 120,285.14 14,966,403 2.64 6,053,281 3.14 63.07 55
18 01-Aug 105.30 105.38 103.00 103.18 104.22 -2.09 118,584.19 15,311,997 2.70 4,425,590 2.30 46.12 40
19 31-Jul 107.20 107.44 103.92 105.38 105.66 -2.52 121,112.64 42,679,661 7.52 12,811,856 6.65 135.37 117
20 30-Jul 109.55 111.15 107.61 108.10 109.34 -1.09 124,238.72 49,635,403 8.75 8,616,378 4.47 94.21 79
21 29-Jul 106.25 109.50 106.25 109.29 108.06 2.34 125,606.38 13,189,443 2.33 4,437,796 2.30 47.95 40
22 28-Jul 108.36 109.38 106.53 106.79 107.97 -1.49 122,733.14 13,900,856 2.45 5,963,567 3.10 64.39 54
23 25-Jul 110.60 111.35 108.05 108.41 109.41 -2.04 124,595.00 13,476,837 2.38 5,190,276 2.70 56.79 47
24 24-Jul 110.34 111.05 108.25 110.67 109.87 0.68 127,192.40 18,292,039 3.22 5,083,002 2.64 55.85 46
25 23-Jul 109.60 110.25 108.18 109.92 109.20 0.54 126,330.43 15,531,241 2.74 5,490,570 2.85 59.96 50
26 22-Jul 113.10 113.10 109.12 109.33 110.47 -2.90 125,652.35 17,927,369 3.16 7,393,793 3.84 81.68 67
27 21-Jul 113.50 113.80 111.67 112.60 112.62 -0.66 129,410.54 11,198,845 1.97 3,675,690 1.91 41.40 34
28 18-Jul 113.99 114.81 113.10 113.35 113.80 -0.39 130,272.51 15,854,726 2.79 6,366,397 3.31 72.45 58
29 17-Jul 115.10 115.60 113.10 113.79 114.19 -1.03 130,778.20 22,239,170 3.92 9,666,280 5.02 110.38 88
30 16-Jul 112.37 115.71 111.86 114.97 114.30 2.43 132,134.37 38,340,707 6.76 17,050,858 8.85 194.89 156
31 15-Jul 110.83 113.13 110.75 112.24 112.38 1.37 128,996.80 20,906,645 3.69 8,370,100 4.35 94.06 76
32 14-Jul 110.42 112.45 110.15 110.72 111.09 0.46 127,249.87 17,983,635 3.17 6,970,345 3.62 77.43 64
33 11-Jul 109.74 111.10 108.65 110.21 110.29 0.41 126,663.73 23,104,885 4.07 6,117,037 3.18 67.46 56
34 10-Jul 111.30 111.50 109.25 109.76 110.17 -1.12 126,146.55 9,936,541 1.75 3,915,690 2.03 43.14 36
35 09-Jul 111.80 112.70 110.80 111.00 111.47 -0.90 127,571.00 13,299,578 2.34 6,717,450 3.49 74.88 61
36 08-Jul 112.39 112.85 111.38 112.01 112.03 -0.44 128,732.46 15,179,741 2.68 7,297,682 3.79 81.76 67
37 07-Jul 110.85 112.75 110.63 112.51 112.19 1.50 129,307.10 19,932,784 3.51 9,063,623 4.71 101.68 83
38 04-Jul 110.40 111.10 109.86 110.85 110.60 0.56 127,399.28 14,099,494 2.49 4,428,070 2.30 48.97 40
39 03-Jul 113.01 114.06 109.91 110.23 111.20 -3.18 126,686.71 47,921,007 8.45 21,764,091 11.30 242.02 199
40 02-Jul 113.10 114.17 112.40 113.85 113.31 0.69 130,847.16 33,831,963 5.96 12,318,621 6.40 139.58 112
41 01-Jul 110.65 113.49 109.31 113.07 112.06 2.33 129,950.71 45,219,119 7.97 17,267,355 8.97 193.50 157
42 30-Jun 107.07 110.65 106.70 110.50 109.66 3.91 126,997.02 46,860,515 8.26 19,138,071 9.94 209.87 175
43 27-Jun 107.00 108.49 106.13 106.34 106.94 0.08 122,215.96 34,112,048 6.01 18,983,749 9.86 203.01 173
44 26-Jun 106.00 106.54 104.90 106.25 105.89 0.29 122,112.52 15,388,837 2.71 5,233,423 2.72 55.42 48
45 25-Jun 105.62 106.25 105.14 105.94 105.85 0.68 121,756.24 12,173,043 2.15 5,821,102 3.02 61.62 53
46 24-Jun 105.08 106.62 105.00 105.22 105.76 1.26 120,928.75 16,440,497 2.90 6,568,346 3.41 69.47 60
47 23-Jun 102.09 104.30 102.09 103.91 103.45 0.84 119,423.17 13,950,918 2.46 5,172,226 2.69 53.51 47
48 20-Jun 101.00 104.15 100.52 103.04 102.69 0.06 118,423.29 27,593,358 4.86 9,376,417 4.87 96.29 86
49 19-Jun 105.08 105.88 102.55 102.98 103.77 -2.37 118,354.33 22,033,703 3.88 8,174,271 4.24 84.82 75
50 18-Jun 105.88 106.49 105.00 105.48 105.72 -0.38 121,227.57 15,465,092 2.73 5,581,172 2.90 59.00 51
51 17-Jun 107.25 108.42 105.70 105.88 106.85 -0.85 121,687.28 16,226,787 2.86 6,353,904 3.30 67.89 58
52 16-Jun 106.50 107.00 104.81 106.79 106.07 0.17 122,733.14 19,801,768 3.49 6,758,388 3.51 71.69 62
53 13-Jun 105.20 107.40 105.20 106.61 106.52 -1.31 122,526.27 16,086,387 2.84 6,197,078 3.22 66.01 57
54 12-Jun 110.50 110.85 107.60 108.02 109.05 -2.07 124,146.77 26,281,617 4.63 10,454,207 5.43 114.00 95
55 11-Jun 111.77 111.88 109.72 110.30 110.68 -1.32 126,767.16 23,164,768 4.08 9,222,322 4.79 102.07 84
56 10-Jun 112.75 112.75 111.20 111.77 111.72 -0.38 128,456.63 22,892,516 4.04 10,375,333 5.39 115.91 95
57 09-Jun 111.21 112.89 110.76 112.20 112.14 1.83 128,950.82 30,600,259 5.39 11,771,452 6.11 132.01 107
58 06-Jun 109.39 111.80 108.30 110.18 110.30 1.06 126,629.25 50,759,755 8.95 13,403,780 6.96 147.84 122
59 05-Jun 110.12 110.30 108.50 109.02 109.15 -0.47 125,296.07 19,273,632 3.40 8,448,286 4.39 92.21 77
60 04-Jun 109.51 111.25 108.65 109.54 109.92 0.09 125,893.70 46,696,794 8.23 23,456,889 12.18 257.84 214
61 03-Jun 109.20 109.99 108.00 109.44 109.06 0.90 125,778.77 48,035,394 8.47 22,201,827 11.53 242.13 202
62 02-Jun 106.50 109.20 106.00 108.46 108.23 2.49 124,652.46 57,785,074 10.19 22,781,639 11.83 246.57 208
63 30-May 102.71 106.25 101.10 105.82 104.60 3.43 121,618.33 60,718,136 10.70 30,061,417 15.61 314.44 274
64 29-May 102.80 103.19 101.51 102.31 102.21 0.02 117,584.30 20,854,888 3.68 9,959,468 5.17 101.80 91
65 28-May 102.30 102.60 101.71 102.29 102.18 0.26 117,561.32 13,261,838 2.34 5,525,327 2.87 56.46 50
66 27-May 101.20 102.66 100.11 102.02 101.58 1.05 117,251.01 21,239,984 3.74 7,976,811 4.14 81.03 73
67 26-May 101.00 101.49 100.20 100.96 100.83 0.58 116,032.76 13,008,222 2.29 4,453,594 2.31 44.91 41

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