Stockint.com

Loading a wholistic market research tool


Research
Social

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: 149.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 28-Jun-2024 Bumper: 98.93; Drift%: -1.32
Industry: Finance Face Value: 10 Low52 Price: 74.25 Barrier: -; Drift%: -
Basic Industry: Investment Company Total Equity: 180,010,134 Low52 Date: 17-Mar-2025 SHP: 74.07 / 0.35 / 0.0 / 25.58
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 114.49 / 74.25 Month: 85.6 / 74.25 Week: 99.64 / 90.17 Day: 98.2 / 96.17 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 97.30 98.20 96.17 97.64 97.10 0.12 1,757.62 308,574 1.32 170,415 1.98 1.65 0.37
2 21-May 96.89 98.01 96.00 97.52 97.01 0.89 1,755.46 234,127 1.00 86,233 1.00 0.84 0.19
3 20-May 99.78 99.78 96.37 96.66 97.48 -2.31 1,739.98 272,848 1.17 148,625 1.72 1.45 0.32
4 19-May 98.00 100.29 96.40 98.95 98.76 1.08 1,781.20 602,103 2.57 254,770 2.95 2.52 0.55
5 16-May 97.89 98.59 97.20 97.89 97.84 1.06 1,762.12 279,676 1.19 121,898 1.41 1.19 0.26
6 15-May 97.87 98.40 96.00 96.86 97.43 -0.66 1,743.58 281,237 1.20 144,132 1.67 1.40 0.31
7 14-May 94.78 99.64 94.71 97.50 97.73 3.46 1,755.10 757,443 3.24 300,124 3.48 2.93 0.65
8 13-May 93.89 95.99 92.55 94.24 94.23 0.65 1,696.42 473,972 2.02 205,179 2.38 1.93 0.45
9 12-May 90.17 94.01 90.17 93.63 93.17 5.92 1,685.43 424,728 1.81 196,119 2.27 1.83 0.43
10 09-May 90.00 90.65 87.00 88.40 88.11 -3.06 1,591.29 504,451 2.15 191,109 2.22 1.68 0.42
11 08-May 91.89 93.80 90.56 91.19 92.22 -0.74 1,641.51 477,698 2.04 158,746 1.84 1.46 0.34
12 07-May 88.80 92.37 88.80 91.87 91.00 2.40 1,653.75 602,592 2.57 187,752 2.18 1.00 0.41
13 06-May 96.57 97.34 89.01 89.72 92.56 -7.09 1,615.05 822,354 3.51 430,737 4.99 3.99 0.94
14 05-May 102.45 102.45 93.80 96.57 96.16 -4.41 1,738.36 1,692,198 7.23 507,838 5.89 4.88 1.10
15 02-May 99.45 103.90 98.93 101.03 101.22 2.75 1,818.64 1,752,706 7.49 647,755 7.51 6.56 1.41
16 30-Apr 95.10 101.00 94.52 98.33 98.32 2.60 1,770.04 916,943 3.92 346,136 4.01 3.40 0.75
17 29-Apr 97.00 98.34 94.35 95.84 96.11 -0.46 1,725.22 487,823 2.08 224,623 2.60 2.16 0.49
18 28-Apr 95.99 98.24 93.77 96.28 96.61 1.22 1,733.14 437,374 1.87 160,831 1.87 1.55 0.35
19 25-Apr 100.90 100.90 93.94 95.12 96.16 -4.59 1,712.26 725,577 3.10 317,972 3.69 3.06 0.69
20 24-Apr 99.99 101.49 99.01 99.70 99.89 0.56 1,794.70 563,123 2.41 233,762 2.71 2.34 0.51
21 23-Apr 100.98 102.90 98.01 99.14 100.14 -1.04 1,784.62 685,572 2.93 248,352 2.88 2.49 0.54
22 22-Apr 97.10 102.60 95.71 100.18 100.03 3.18 1,803.34 780,240 3.33 325,195 3.77 3.25 0.71
23 21-Apr 94.80 97.44 93.21 97.09 96.24 3.06 1,747.72 540,724 2.31 217,876 2.53 2.10 0.47
24 17-Apr 92.75 95.69 92.50 94.21 94.31 1.79 1,695.88 392,502 1.68 187,232 2.17 1.77 0.41
25 16-Apr 91.20 94.50 91.20 92.55 93.06 0.58 1,665.99 335,957 1.43 132,259 1.53 1.23 0.29
26 15-Apr 90.98 93.29 90.98 92.02 92.13 1.94 1,656.45 428,672 1.83 172,248 2.00 1.59 0.37
27 11-Apr 92.00 92.18 89.30 90.27 90.53 -0.57 1,624.95 379,448 1.62 158,378 1.84 1.43 0.34
28 09-Apr 91.02 91.66 87.42 90.79 89.91 -0.35 1,634.31 625,813 2.67 181,357 2.10 1.63 0.39
29 08-Apr 88.99 92.14 88.72 91.11 90.62 4.26 1,640.07 439,235 1.88 150,844 1.75 1.37 0.33
30 07-Apr 86.00 88.77 84.64 87.39 86.35 -3.03 1,573.11 731,745 3.13 295,121 3.42 2.55 0.64
31 04-Apr 93.14 93.34 88.52 90.12 90.28 -3.24 1,622.25 476,525 2.04 193,159 2.24 1.74 0.42
32 03-Apr 88.30 95.00 88.30 93.14 91.79 3.41 1,676.61 828,576 3.54 261,253 3.03 2.40 0.57
33 02-Apr 84.01 92.49 82.00 90.07 89.43 6.71 1,621.35 1,817,303 7.76 481,748 5.59 4.31 1.04
34 01-Apr 80.52 84.98 80.52 84.41 83.76 4.87 1,519.47 515,453 2.20 204,613 2.37 1.71 0.44
35 28-Mar 80.96 83.34 79.52 80.49 80.92 -0.59 1,448.90 507,135 2.17 253,314 2.94 2.05 0.55
36 27-Mar 81.39 82.86 80.71 80.97 81.72 -1.33 1,457.54 490,503 2.10 314,793 3.65 2.57 0.68
37 26-Mar 81.94 82.98 79.67 82.06 81.10 0.91 1,477.16 613,825 2.62 348,763 4.04 2.83 0.76
38 25-Mar 85.00 85.60 81.08 81.32 82.73 -3.34 1,463.84 461,661 1.97 244,728 2.84 2.02 0.53
39 24-Mar 82.70 84.95 81.60 84.13 83.28 3.68 1,514.43 677,724 2.89 396,322 4.60 3.30 0.86
40 21-Mar 79.71 82.30 79.45 81.14 81.26 1.82 1,460.60 611,333 2.61 337,695 3.92 2.74 0.73
41 20-Mar 79.15 80.98 79.14 79.69 79.96 1.08 1,434.50 473,179 2.02 321,802 3.73 2.57 0.70
42 19-Mar 77.50 80.49 77.09 78.84 78.90 3.18 1,419.20 682,934 2.92 276,186 3.20 2.18 0.60
43 18-Mar 74.86 77.30 74.80 76.41 76.58 2.48 1,375.46 531,211 2.27 323,132 3.75 2.47 0.70
44 17-Mar 75.45 76.50 74.25 74.56 74.96 -0.90 1,342.16 323,357 1.38 198,983 2.31 1.49 0.43
45 13-Mar 76.00 76.61 74.99 75.24 75.47 -0.27 1,354.40 293,441 1.25 145,479 1.69 1.10 0.32
46 12-Mar 76.15 77.09 74.90 75.44 75.59 -0.93 1,358.00 313,459 1.34 172,075 2.00 1.30 0.37
47 11-Mar 76.00 76.50 74.25 76.15 75.31 0.91 1,370.78 502,702 2.15 266,920 3.10 2.01 0.58
48 10-Mar 81.30 81.98 75.05 75.46 77.26 -7.16 1,358.36 982,365 4.20 574,971 6.67 4.44 1.25
49 07-Mar 82.11 83.43 80.80 81.28 82.18 -1.36 1,463.12 425,050 1.82 237,874 2.76 1.95 0.52
50 06-Mar 82.80 84.68 81.56 82.40 82.81 0.37 1,483.28 328,160 1.40 165,830 1.92 1.37 0.36
51 05-Mar 79.20 82.90 79.20 82.10 81.49 3.43 1,477.88 420,444 1.80 168,658 1.96 1.37 0.37
52 04-Mar 78.50 81.78 78.50 79.38 80.22 -0.69 1,428.92 312,779 1.34 113,094 1.31 0.91 0.25
53 03-Mar 79.01 81.41 74.86 79.93 77.66 0.55 1,438.82 646,467 2.76 193,118 2.24 1.50 0.42
54 28-Feb 82.01 82.15 78.01 79.49 79.57 -3.53 1,430.90 520,084 2.22 242,016 2.81 1.93 0.52
55 27-Feb 84.90 85.00 82.02 82.40 82.92 -2.09 1,483.28 344,936 1.47 185,163 2.15 1.54 0.40
56 25-Feb 85.88 86.98 83.60 84.16 85.13 -2.00 1,514.97 184,389 0.79 76,829 0.89 0.65 0.17
57 24-Feb 85.50 86.75 83.60 85.88 85.60 -0.02 1,545.93 368,048 1.57 140,154 1.63 1.20 0.30
58 21-Feb 88.76 90.04 85.60 85.90 87.75 -3.23 1,546.29 414,565 1.77 156,404 1.81 1.37 0.34
59 20-Feb 86.50 89.00 85.00 88.77 87.91 2.77 1,597.95 366,322 1.56 117,979 1.37 1.04 0.26
60 19-Feb 82.80 87.39 82.06 86.38 85.36 3.92 1,554.93 371,528 1.59 131,587 1.53 1.12 0.29
61 18-Feb 87.17 87.43 82.11 83.12 83.70 -4.32 1,496.24 440,423 1.88 188,171 2.18 1.57 0.41
62 17-Feb 90.50 91.00 84.25 86.87 86.72 -3.42 1,563.75 602,224 2.57 293,215 3.40 2.54 0.64
63 14-Feb 95.00 95.78 89.20 89.95 91.14 -4.88 1,619.19 377,981 1.61 167,885 1.95 1.53 0.36
64 13-Feb 92.98 96.01 92.79 94.56 94.37 2.98 1,702.18 400,433 1.71 187,249 2.17 1.77 0.41
65 12-Feb 96.80 97.37 85.66 91.82 91.11 -4.64 1,652.85 864,169 3.69 353,216 4.10 3.22 0.77
66 11-Feb 97.85 100.00 95.54 96.29 97.52 -1.59 1,733.32 506,093 2.16 153,690 1.78 1.50 0.33
67 10-Feb 103.16 103.75 97.05 97.85 99.38 -5.15 1,761.40 364,343 1.56 188,667 2.19 1.87 0.41

Similar Stocks: RELIGARE    ABCAPITAL    LTF    TATAINVEST    3PLAND    BLBLIMITED    BLUECHIP    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