Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PNBGILTS, PNB Gilts Limited, INE859A01011, Listing: 18-Sep-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 136.84 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 19-Sep-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 74.25 Barrier: -; Drift%: -
Basic Industry: Investment Company Total Equity: 180,010,134 Low52 Date: 17-Mar-2025 SHP: 74.07 / 0.53 / 0.0 / 25.4
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 114.49 / 74.25 Month: 119.8 / 93.56 Week: 106.81 / 100.38 Day: 101.84 / 98.75 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 101.11 101.84 98.75 99.25 100.15 -2.54 1,786.60 697,965 4.41 306,121 4.16 3.07 67
2 26-Aug 102.75 104.36 101.20 101.84 102.23 -1.47 1,833.22 484,222 3.06 217,719 2.96 2.23 48
3 25-Aug 105.00 105.51 102.49 103.36 104.14 -1.15 1,860.58 419,483 2.65 200,532 2.73 2.09 44
4 22-Aug 105.85 105.95 104.01 104.56 104.66 -0.99 1,882.19 419,048 2.65 214,455 2.92 2.24 47
5 21-Aug 107.85 108.54 105.30 105.61 106.72 -1.52 1,901.09 492,075 3.11 251,000 3.42 2.68 55
6 20-Aug 107.85 109.99 106.46 107.24 108.03 -0.48 1,930.43 770,122 4.87 306,769 4.17 3.31 67
7 19-Aug 104.11 108.25 104.11 107.76 106.78 2.80 1,939.79 913,667 5.78 405,870 5.52 4.33 89
8 18-Aug 105.00 106.75 103.46 104.83 104.78 0.49 1,887.05 793,670 5.02 299,968 4.08 3.14 66
9 14-Aug 103.04 106.81 101.14 104.32 103.82 1.24 1,877.87 1,421,301 8.99 416,488 5.67 4.32 91
10 13-Aug 102.49 103.66 101.17 103.04 102.45 1.62 1,854.82 748,973 4.74 342,096 4.65 3.50 75
11 12-Aug 102.85 103.90 101.01 101.40 102.31 -0.88 1,825.30 450,373 2.85 176,847 2.41 1.81 39
12 11-Aug 101.20 103.20 100.38 102.30 101.86 1.25 1,841.50 704,134 4.45 302,907 4.12 3.09 66
13 08-Aug 103.59 104.13 100.50 101.04 102.22 -2.46 1,818.82 611,836 3.87 274,274 3.73 2.80 60
14 07-Aug 105.00 107.13 101.70 103.59 103.93 -1.23 1,864.72 1,227,739 7.77 457,861 6.23 4.76 99
15 06-Aug 106.80 107.89 104.20 104.88 105.81 -1.33 1,887.95 1,073,448 6.79 360,232 4.90 3.81 78
16 05-Aug 108.00 108.58 104.75 106.29 106.26 -1.08 1,913.33 933,900 5.91 313,039 4.26 3.33 68
17 04-Aug 104.60 108.64 104.37 107.45 106.63 3.17 1,934.21 1,406,073 8.89 359,915 4.90 3.84 78
18 01-Aug 107.35 107.79 103.50 104.15 105.50 -2.84 1,874.81 999,650 6.32 431,579 5.87 4.55 94
19 31-Jul 106.80 110.37 105.80 107.19 107.65 -0.93 1,929.53 1,160,162 7.34 436,271 5.94 4.70 95
20 30-Jul 111.10 114.39 107.32 108.20 110.27 -1.97 1,947.71 1,172,746 7.42 389,502 5.30 4.30 85
21 29-Jul 105.23 114.95 104.59 110.37 110.88 4.88 1,986.77 4,013,672 25.39 711,374 9.68 7.89 154
22 28-Jul 108.50 109.60 104.58 105.23 106.95 -3.01 1,894.25 1,816,349 11.49 665,202 9.05 7.11 144
23 25-Jul 114.00 115.77 107.40 108.50 111.07 -6.00 1,953.11 2,937,387 18.58 927,204 12.62 10.30 201
24 24-Jul 109.40 119.80 108.50 115.42 116.18 7.89 2,077.68 21,003,435 132.84 2,997,786 40.79 34.83 651
25 23-Jul 100.00 109.50 97.09 106.98 106.29 8.24 1,925.75 10,791,763 68.26 2,056,627 27.98 21.86 447
26 22-Jul 100.23 100.46 98.15 98.84 99.00 -1.35 1,779.22 571,413 3.61 329,599 4.48 3.00 72
27 21-Jul 99.25 100.64 98.51 100.19 99.66 1.39 1,803.52 426,986 2.70 236,591 3.22 2.36 51
28 18-Jul 100.80 100.90 98.51 98.82 99.35 -1.74 1,778.86 349,436 2.21 184,574 2.51 1.83 40
29 17-Jul 101.20 102.34 99.30 100.57 100.60 -0.48 1,810.36 395,769 2.50 188,556 2.57 1.90 41
30 16-Jul 99.55 102.45 98.64 101.05 100.84 1.55 1,819.00 886,950 5.61 386,423 5.26 3.90 84
31 15-Jul 97.40 99.85 97.01 99.51 98.89 2.63 1,791.28 951,054 6.02 583,188 7.93 5.77 127
32 14-Jul 94.55 97.57 93.56 96.96 95.87 2.24 1,745.38 506,350 3.20 179,014 2.44 1.72 39
33 11-Jul 96.04 97.89 94.10 94.84 95.55 -1.41 1,707.22 678,574 4.29 323,246 4.40 3.09 70
34 10-Jul 96.20 97.60 95.17 96.20 96.25 0.23 1,731.70 511,133 3.23 252,680 3.44 2.43 55
35 09-Jul 96.89 97.90 95.76 95.98 96.31 -0.58 1,727.74 352,395 2.23 155,804 2.12 1.50 34
36 08-Jul 98.88 99.89 95.27 96.54 97.24 -1.32 1,737.82 1,058,289 6.69 408,906 5.56 3.98 89
37 07-Jul 97.48 100.45 97.09 97.83 98.43 0.36 1,761.04 532,314 3.37 204,228 2.78 2.01 44
38 04-Jul 97.00 100.85 97.00 97.48 98.43 0.14 1,754.74 719,883 4.55 263,685 3.59 2.60 57
39 03-Jul 98.35 98.99 96.75 97.34 97.63 -0.96 1,752.22 398,333 2.52 205,490 2.80 2.01 45
40 02-Jul 100.50 100.50 97.01 98.28 98.10 -2.01 1,769.14 590,042 3.73 267,216 3.64 2.62 58
41 01-Jul 99.89 101.29 98.12 100.30 100.07 0.80 1,805.50 564,936 3.57 240,350 3.27 2.41 52
42 30-Jun 98.71 101.17 98.71 99.50 99.76 0.92 1,791.10 449,189 2.84 183,424 2.50 1.83 40
43 27-Jun 99.89 102.30 98.25 98.59 100.09 -0.38 1,774.72 734,403 4.64 313,312 4.26 3.14 68
44 26-Jun 101.00 101.64 98.15 98.97 99.44 -1.94 1,781.56 483,729 3.06 250,392 3.41 2.49 54
45 25-Jun 97.45 101.20 97.04 100.93 99.66 3.68 1,816.84 925,839 5.86 521,967 7.10 5.20 113
46 24-Jun 95.00 98.40 95.00 97.35 96.91 3.59 1,752.40 564,456 3.57 209,635 2.85 2.03 46
47 23-Jun 93.80 95.27 92.23 93.98 93.70 0.02 1,691.74 556,770 3.52 152,818 2.08 1.43 33
48 20-Jun 93.48 94.95 91.41 93.96 93.27 0.73 1,691.38 661,190 4.18 211,184 2.87 1.97 46
49 19-Jun 98.00 98.79 92.11 93.28 94.34 -5.08 1,679.13 710,649 4.49 274,591 3.74 2.59 60
50 18-Jun 96.86 99.40 96.75 98.27 98.40 1.58 1,768.96 647,586 4.10 282,920 3.85 2.78 61
51 17-Jun 96.25 98.99 94.83 96.74 97.34 0.63 1,741.42 830,764 5.25 321,729 4.38 3.13 70
52 16-Jun 94.99 96.53 92.55 96.13 94.69 1.33 1,730.44 446,456 2.82 168,602 2.29 1.60 37
53 13-Jun 95.50 96.10 94.25 94.87 95.03 -1.61 1,707.76 433,210 2.74 204,565 2.78 1.94 44
54 12-Jun 100.00 100.30 96.10 96.42 97.60 -3.22 1,735.66 560,770 3.55 273,357 3.72 2.67 59
55 11-Jun 99.20 101.35 98.25 99.63 99.99 0.84 1,793.44 507,834 3.21 197,887 2.69 1.98 43
56 10-Jun 101.80 101.80 98.01 98.80 99.65 -2.44 1,778.50 723,732 4.58 411,004 5.59 4.10 89
57 09-Jun 101.80 103.05 100.75 101.27 101.60 -0.27 1,822.96 690,878 4.37 369,661 5.03 3.76 80
58 06-Jun 102.11 104.61 100.57 101.54 102.94 -0.61 1,827.82 1,023,887 6.48 445,716 6.06 4.59 97
59 05-Jun 103.48 104.80 101.80 102.16 103.33 -0.87 1,838.98 436,712 2.76 209,194 2.85 2.16 45
60 04-Jun 100.89 104.60 99.80 103.06 103.00 2.71 1,855.18 1,348,451 8.53 537,239 7.31 5.00 117
61 03-Jun 101.69 101.86 99.66 100.34 100.55 -0.78 1,806.22 363,301 2.30 173,335 2.36 1.74 38
62 02-Jun 97.99 102.45 97.51 101.13 100.95 3.25 1,820.44 1,042,764 6.60 379,857 5.17 3.83 82
63 30-May 97.47 99.70 95.70 97.95 97.61 0.99 1,763.20 517,244 3.27 173,490 2.36 1.69 38
64 29-May 98.50 98.89 96.72 96.99 97.32 -0.54 1,745.92 162,788 1.03 73,498 1.00 0.72 16
65 28-May 97.82 98.50 97.15 97.52 97.82 -0.31 1,755.46 158,106 1.00 78,818 1.07 0.77 17
66 27-May 98.60 98.60 96.60 97.82 97.40 -0.30 1,760.86 292,611 1.85 120,892 1.64 1.18 26
67 26-May 98.75 99.99 97.62 98.11 98.60 0.05 1,766.08 382,637 2.42 167,875 2.28 1.66 36

Similar Stocks: RELIGARE    ABCAPITAL    LTF    TATAINVEST    3PLAND    BLBLIMITED    CONSOFINVT    DCMFINSERV    DHUNINV    GKWLIMITED    HEXATRADEX    JPOLYINVST    JSWHL    KICL    LFIC    MAHSCOOTER    MASKINVEST    NAGREEKCAP    NAHARCAP    NSIL    OSWALGREEN    PARASPETRO    PNBGILTS    SCILAL    SILINV    STEL    SUMMITSEC    SUNDARMHLD    TVSHLTD    VHL    VLSFINANCE    WELINV    WILLAMAGOR    CHOLAHLDNG   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com