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: 128.8 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 8,000 High52 Date: 29-Jul-2024 Bumper: 109.31; Drift%: 0.82
Industry: Banks Face Value: 2; VWAP21: 108.21 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
SiS14: 94
High/Low Price Quarter: 107.25 / 85.46 Month: 106.25 / 89.45 Week: 114.17 / 106.7 Day: 111.1 / 108.65 Sis67: 97
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 109.74 111.10 108.65 110.21 110.29 0.41 126,663.73 23,104,885 2.33 6,117,037 1.87 67.46 56
2 10-Jul 111.30 111.50 109.25 109.76 110.17 -1.12 126,146.55 9,936,541 1.00 3,915,690 1.20 43.14 36
3 09-Jul 111.80 112.70 110.80 111.00 111.47 -0.90 127,571.00 13,299,578 1.34 6,717,450 2.06 74.88 61
4 08-Jul 112.39 112.85 111.38 112.01 112.03 -0.44 128,732.46 15,179,741 1.53 7,297,682 2.23 81.76 67
5 07-Jul 110.85 112.75 110.63 112.51 112.19 1.50 129,307.10 19,932,784 2.01 9,063,623 2.77 101.68 83
6 04-Jul 110.40 111.10 109.86 110.85 110.60 0.56 127,399.28 14,099,494 1.42 4,428,070 1.35 48.97 40
7 03-Jul 113.01 114.06 109.91 110.23 111.20 -3.18 126,686.71 47,921,007 4.82 21,764,091 6.66 242.02 199
8 02-Jul 113.10 114.17 112.40 113.85 113.31 0.69 130,847.16 33,831,963 3.40 12,318,621 3.77 139.58 112
9 01-Jul 110.65 113.49 109.31 113.07 112.06 2.33 129,950.71 45,219,119 4.55 17,267,355 5.28 193.50 157
10 30-Jun 107.07 110.65 106.70 110.50 109.66 3.91 126,997.02 46,860,515 4.72 19,138,071 5.86 209.87 175
11 27-Jun 107.00 108.49 106.13 106.34 106.94 0.08 122,215.96 34,112,048 3.43 18,983,749 5.81 203.01 173
12 26-Jun 106.00 106.54 104.90 106.25 105.89 0.29 122,112.52 15,388,837 1.55 5,233,423 1.60 55.42 48
13 25-Jun 105.62 106.25 105.14 105.94 105.85 0.68 121,756.24 12,173,043 1.23 5,821,102 1.78 61.62 53
14 24-Jun 105.08 106.62 105.00 105.22 105.76 1.26 120,928.75 16,440,497 1.65 6,568,346 2.01 69.47 60
15 23-Jun 102.09 104.30 102.09 103.91 103.45 0.84 119,423.17 13,950,918 1.40 5,172,226 1.58 53.51 47
16 20-Jun 101.00 104.15 100.52 103.04 102.69 0.06 118,423.29 27,593,358 2.78 9,376,417 2.87 96.29 86
17 19-Jun 105.08 105.88 102.55 102.98 103.77 -2.37 118,354.33 22,033,703 2.22 8,174,271 2.50 84.82 75
18 18-Jun 105.88 106.49 105.00 105.48 105.72 -0.38 121,227.57 15,465,092 1.56 5,581,172 1.71 59.00 51
19 17-Jun 107.25 108.42 105.70 105.88 106.85 -0.85 121,687.28 16,226,787 1.63 6,353,904 1.94 67.89 58
20 16-Jun 106.50 107.00 104.81 106.79 106.07 0.17 122,733.14 19,801,768 1.99 6,758,388 2.07 71.69 62
21 13-Jun 105.20 107.40 105.20 106.61 106.52 -1.31 122,526.27 16,086,387 1.62 6,197,078 1.90 66.01 57
22 12-Jun 110.50 110.85 107.60 108.02 109.05 -2.07 124,146.77 26,281,617 2.64 10,454,207 3.20 114.00 95
23 11-Jun 111.77 111.88 109.72 110.30 110.68 -1.32 126,767.16 23,164,768 2.33 9,222,322 2.82 102.07 84
24 10-Jun 112.75 112.75 111.20 111.77 111.72 -0.38 128,456.63 22,892,516 2.30 10,375,333 3.17 115.91 95
25 09-Jun 111.21 112.89 110.76 112.20 112.14 1.83 128,950.82 30,600,259 3.08 11,771,452 3.60 132.01 107
26 06-Jun 109.39 111.80 108.30 110.18 110.30 1.06 126,629.25 50,759,755 5.11 13,403,780 4.10 147.84 122
27 05-Jun 110.12 110.30 108.50 109.02 109.15 -0.47 125,296.07 19,273,632 1.94 8,448,286 2.58 92.21 77
28 04-Jun 109.51 111.25 108.65 109.54 109.92 0.09 125,893.70 46,696,794 4.70 23,456,889 7.18 257.84 214
29 03-Jun 109.20 109.99 108.00 109.44 109.06 0.90 125,778.77 48,035,394 4.83 22,201,827 6.79 242.13 202
30 02-Jun 106.50 109.20 106.00 108.46 108.23 2.49 124,652.46 57,785,074 5.82 22,781,639 6.97 246.57 208
31 30-May 102.71 106.25 101.10 105.82 104.60 3.43 121,618.33 60,718,136 6.11 30,061,417 9.20 314.44 274
32 29-May 102.80 103.19 101.51 102.31 102.21 0.02 117,584.30 20,854,888 2.10 9,959,468 3.05 101.80 91
33 28-May 102.30 102.60 101.71 102.29 102.18 0.26 117,561.32 13,261,838 1.33 5,525,327 1.69 56.46 50
34 27-May 101.20 102.66 100.11 102.02 101.58 1.05 117,251.01 21,239,984 2.14 7,976,811 2.44 81.03 73
35 26-May 101.00 101.49 100.20 100.96 100.83 0.58 116,032.76 13,008,222 1.31 4,453,594 1.36 44.91 41
36 23-May 100.78 100.86 99.55 100.38 100.25 0.01 115,366.16 14,814,597 1.49 4,035,170 1.23 40.45 37
37 22-May 101.79 102.23 99.28 100.37 100.59 -1.50 115,354.67 18,817,135 1.89 6,559,759 2.01 65.98 60
38 21-May 100.52 102.13 100.01 101.90 101.46 1.40 117,113.09 19,338,345 1.95 8,101,295 2.48 82.20 74
39 20-May 101.90 102.25 100.20 100.49 101.09 -0.42 115,492.59 30,343,187 3.05 15,111,528 4.62 152.76 138
40 19-May 99.05 102.90 99.00 100.91 101.22 2.02 115,975.29 39,689,793 3.99 12,987,524 3.97 131.46 118
41 16-May 98.70 99.55 98.55 98.91 99.09 0.60 113,676.70 15,230,863 1.53 6,332,562 1.94 62.75 58
42 15-May 98.35 98.47 97.75 98.32 98.16 0.45 112,998.62 14,979,089 1.51 5,480,456 1.68 53.80 50
43 14-May 98.35 98.45 97.20 97.88 97.85 0.20 112,492.93 17,627,909 1.77 7,338,520 2.25 71.81 67
44 13-May 95.78 98.31 95.40 97.68 97.48 1.98 112,263.07 26,387,953 2.66 9,295,618 2.84 90.61 85
45 12-May 95.50 95.95 94.55 95.78 95.32 4.14 110,079.41 31,855,906 3.21 12,854,453 3.93 122.53 117
46 09-May 90.00 92.35 89.45 91.97 91.34 0.67 105,700.60 35,798,578 3.60 12,352,800 3.78 112.83 113
47 08-May 95.50 95.80 90.90 91.36 93.22 -3.07 104,999.53 65,955,601 6.64 25,909,005 7.93 241.52 236
48 07-May 94.20 96.89 92.81 94.25 94.81 -0.23 108,320.99 89,567,019 9.01 29,602,763 9.06 280.66 270
49 06-May 99.97 100.22 94.01 94.47 96.36 -4.96 108,573.84 27,001,134 2.72 12,348,778 3.78 118.99 113
50 05-May 99.40 100.57 99.20 99.40 99.67 -0.32 114,239.86 11,864,456 1.19 4,400,149 1.35 43.86 40
51 02-May 100.21 101.66 99.10 99.72 100.26 -0.49 114,607.63 15,935,188 1.60 4,889,494 1.50 49.02 45
52 30-Apr 102.33 102.33 99.55 100.21 100.85 -2.36 115,170.78 14,741,011 1.48 4,891,367 1.50 49.33 45
53 29-Apr 103.31 104.95 102.20 102.63 103.26 0.45 117,952.08 22,707,240 2.29 8,412,791 2.57 86.87 77
54 28-Apr 99.29 102.95 99.23 102.17 101.62 2.90 117,423.40 24,194,152 2.43 9,881,164 3.02 100.41 90
55 25-Apr 103.39 103.39 98.53 99.29 100.02 -3.32 114,113.43 31,662,135 3.19 11,339,092 3.47 113.41 103
56 24-Apr 102.90 103.92 102.45 102.70 103.03 -0.30 118,032.53 25,468,633 2.56 12,050,648 3.69 124.16 110
57 23-Apr 104.20 104.44 101.42 103.01 102.66 -0.36 118,388.81 34,299,231 3.45 15,240,252 4.66 156.46 139
58 22-Apr 102.85 104.75 102.66 103.38 103.74 1.06 118,814.05 31,808,177 3.20 13,382,351 4.09 138.83 122
59 21-Apr 100.10 102.89 99.91 102.30 101.68 2.81 117,572.81 28,222,350 2.84 11,766,106 3.60 119.64 107
60 17-Apr 98.78 100.10 98.45 99.50 99.33 0.68 114,354.79 24,865,290 2.50 9,249,373 2.83 91.87 84
61 16-Apr 96.90 99.10 96.41 98.83 98.32 2.32 113,584.76 29,347,045 2.95 10,524,258 3.22 103.47 96
62 15-Apr 98.40 98.40 96.18 96.59 96.75 0.53 111,010.34 23,242,204 2.34 8,593,290 2.63 83.14 75
63 11-Apr 97.40 97.40 95.90 96.08 96.44 0.33 110,424.20 11,396,866 1.15 3,268,404 1.00 31.52 29
64 09-Apr 96.70 97.07 94.55 95.76 95.89 -1.19 110,056.42 17,823,534 1.79 6,199,930 1.90 59.45 54
65 08-Apr 96.50 97.57 94.96 96.91 96.36 2.10 111,378.11 22,062,343 2.22 8,593,292 2.63 82.80 75
66 07-Apr 90.98 95.29 90.08 94.92 94.06 -1.75 109,091.02 28,484,870 2.87 10,742,778 3.29 101.05 94
67 04-Apr 99.09 99.34 96.03 96.61 97.35 -2.41 111,033.32 21,189,363 2.13 7,166,820 2.19 69.77 63

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