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: 125.25 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 74.25 Barrier: 92.26; Drift%: -6.08
Basic Industry: Investment Company Total Equity: 180,010,134 Low52 Date: 17-Mar-2025 SHP: 74.07 / 0.77 / 0.0 / 25.17
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 114.49 / 74.25 Month: 106.0 / 95.55 Week: 94.78 / 88.15 Day: 87.99 / 86.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 87.01 87.99 86.50 86.97 87.16 -0.15 1,565.55 299,913 2.39 151,561 2.18 1.32 33
2 11-Nov 87.99 88.50 86.55 87.10 87.20 -0.80 1,567.89 134,856 1.07 85,203 1.22 0.74 19
3 10-Nov 88.09 89.00 87.38 87.80 88.21 -0.27 1,580.49 136,287 1.08 75,675 1.09 0.67 17
4 07-Nov 89.00 89.00 86.53 88.04 87.69 -0.88 1,584.81 383,213 3.05 172,959 2.48 1.52 38
5 06-Nov 90.61 91.40 88.60 88.82 89.21 -1.89 1,598.85 257,650 2.05 141,329 2.03 1.26 31
6 04-Nov 90.85 91.35 90.25 90.53 90.82 -0.25 1,629.63 125,721 1.00 69,660 1.00 0.63 15
7 03-Nov 91.69 92.26 90.62 90.76 91.29 -1.34 1,633.77 240,862 1.92 166,450 2.39 1.52 36
8 31-Oct 91.51 93.39 91.51 91.99 92.27 0.33 1,655.91 224,380 1.78 110,022 1.58 1.02 24
9 30-Oct 93.14 93.14 91.11 91.69 91.96 -1.56 1,650.51 284,190 2.26 125,017 1.79 1.15 27
10 29-Oct 91.85 93.40 91.03 93.14 92.65 1.91 1,676.61 416,940 3.32 184,888 2.65 1.71 40
11 28-Oct 89.49 94.78 89.21 91.39 92.08 3.04 1,645.11 1,285,418 10.22 312,153 4.48 2.87 68
12 27-Oct 90.60 90.83 88.15 88.69 89.34 -1.48 1,596.51 358,447 2.85 195,875 2.81 1.75 43
13 24-Oct 91.85 91.85 89.52 90.02 90.32 -1.51 1,620.45 406,922 3.24 236,896 3.40 2.14 52
14 23-Oct 93.85 94.00 91.11 91.40 92.24 -1.83 1,645.29 415,234 3.30 220,329 3.16 2.03 48
15 21-Oct 92.15 93.90 92.15 93.10 93.19 1.05 1,675.89 166,811 1.33 99,790 1.43 0.93 22
16 20-Oct 90.20 92.60 89.77 92.13 91.29 2.14 1,658.43 587,039 4.67 263,177 3.78 2.40 58
17 17-Oct 91.00 92.35 88.79 90.20 90.84 -7.66 1,623.69 1,968,258 15.66 844,403 12.12 7.67 185
18 16-Oct 96.90 98.01 96.89 97.68 97.62 1.10 1,758.34 455,936 3.63 272,062 3.91 2.66 60
19 15-Oct 96.50 97.48 96.06 96.62 96.74 0.88 1,739.26 352,337 2.80 159,437 2.29 1.54 35
20 14-Oct 97.06 98.55 95.30 95.78 96.58 -1.51 1,724.14 404,291 3.22 197,601 2.84 1.91 43
21 13-Oct 97.20 98.00 96.00 97.25 96.77 -0.62 1,750.60 417,063 3.32 202,427 2.91 1.96 44
22 10-Oct 96.99 98.35 96.81 97.86 97.61 1.03 1,761.58 375,962 2.99 153,688 2.21 1.50 34
23 09-Oct 97.49 97.51 96.57 96.86 96.97 0.01 1,743.58 215,529 1.71 117,377 1.68 1.14 26
24 08-Oct 97.90 98.77 96.50 96.85 97.45 -0.97 1,743.40 228,189 1.82 132,358 1.90 1.29 29
25 07-Oct 98.40 99.03 97.40 97.80 98.08 -0.71 1,760.50 245,725 1.95 135,790 1.95 1.33 30
26 06-Oct 99.87 100.82 97.70 98.50 99.24 -1.37 1,773.10 346,618 2.76 151,761 2.18 1.51 33
27 03-Oct 99.30 100.41 98.10 99.87 99.23 -0.23 1,797.76 441,910 3.51 180,461 2.59 1.79 39
28 01-Oct 96.25 101.45 95.98 100.10 99.43 4.05 1,801.90 1,180,914 9.39 449,131 6.45 4.47 98
29 30-Sep 97.01 99.00 95.85 96.20 97.13 -1.01 1,731.70 599,485 4.77 305,342 4.38 2.97 67
30 29-Sep 96.01 97.87 95.55 97.18 96.92 0.95 1,749.34 292,413 2.33 112,130 1.61 1.09 25
31 26-Sep 98.00 98.59 95.59 96.27 96.80 -2.26 1,732.96 472,078 3.75 255,103 3.66 2.47 56
32 25-Sep 100.00 100.70 98.00 98.50 99.41 -1.78 1,773.10 286,676 2.28 154,368 2.22 1.53 34
33 24-Sep 101.60 102.99 99.65 100.28 100.91 -1.86 1,805.14 433,100 3.44 233,070 3.35 2.35 51
34 23-Sep 102.01 103.45 101.51 102.18 102.21 -0.20 1,839.34 413,735 3.29 138,901 1.99 1.42 30
35 22-Sep 104.65 104.78 102.00 102.38 102.96 -1.54 1,842.94 402,380 3.20 175,652 2.52 1.81 38
36 19-Sep 102.24 106.00 101.85 103.98 104.15 1.70 1,871.75 1,105,309 8.79 405,361 5.82 4.22 89
37 18-Sep 102.20 103.00 101.85 102.24 102.35 0.28 1,840.42 319,721 2.54 170,039 2.44 1.74 37
38 17-Sep 101.50 103.00 101.36 101.95 102.03 0.97 1,835.20 322,917 2.57 156,853 2.25 1.60 34
39 16-Sep 101.24 102.45 100.50 100.97 101.27 -0.24 1,817.56 313,795 2.50 132,824 1.91 1.35 29
40 15-Sep 98.84 102.49 98.84 101.21 101.28 2.40 1,821.88 742,693 5.91 275,330 3.95 2.79 60
41 12-Sep 100.21 101.25 98.00 98.84 99.68 -1.32 1,779.22 360,828 2.87 179,833 2.58 1.79 39
42 11-Sep 100.28 101.45 99.84 100.16 100.66 0.31 1,802.98 313,324 2.49 119,302 1.71 1.20 26
43 10-Sep 99.04 102.54 99.04 99.85 100.96 0.82 1,797.40 577,416 4.59 250,926 3.60 2.53 55
44 09-Sep 101.25 101.39 98.70 99.04 99.39 -1.43 1,782.82 487,976 3.88 143,538 2.06 1.43 31
45 08-Sep 98.20 101.95 97.80 100.48 99.93 2.87 1,808.74 618,806 4.92 248,933 3.57 2.49 54
46 05-Sep 98.25 98.97 96.71 97.68 97.87 -0.66 1,758.34 283,499 2.25 145,144 2.08 1.42 32
47 04-Sep 100.30 101.70 97.86 98.33 99.68 -0.69 1,770.04 600,773 4.78 221,740 3.18 2.21 48
48 03-Sep 98.83 99.85 97.79 99.01 98.93 1.02 1,782.28 344,185 2.74 129,236 1.86 1.28 28
49 02-Sep 97.59 100.00 97.15 98.01 98.60 0.43 1,764.28 632,954 5.03 256,619 3.68 2.53 56
50 01-Sep 96.85 98.42 96.71 97.59 97.63 1.27 1,756.72 394,178 3.14 150,291 2.16 1.47 33
51 29-Aug 99.35 100.35 95.70 96.37 97.83 -2.90 1,734.76 833,803 6.63 385,934 5.54 3.78 84
52 28-Aug 101.11 101.84 98.75 99.25 100.15 -2.54 1,786.60 697,965 5.55 306,121 4.39 3.07 67
53 26-Aug 102.75 104.36 101.20 101.84 102.23 -1.47 1,833.22 484,222 3.85 217,719 3.13 2.23 48
54 25-Aug 105.00 105.51 102.49 103.36 104.14 -1.15 1,860.58 419,483 3.34 200,532 2.88 2.09 44
55 22-Aug 105.85 105.95 104.01 104.56 104.66 -0.99 1,882.19 419,048 3.33 214,455 3.08 2.24 47
56 21-Aug 107.85 108.54 105.30 105.61 106.72 -1.52 1,901.09 492,075 3.91 251,000 3.60 2.68 55
57 20-Aug 107.85 109.99 106.46 107.24 108.03 -0.48 1,930.43 770,122 6.13 306,769 4.40 3.31 67
58 19-Aug 104.11 108.25 104.11 107.76 106.78 2.80 1,939.79 913,667 7.27 405,870 5.83 4.33 89
59 18-Aug 105.00 106.75 103.46 104.83 104.78 0.49 1,887.05 793,670 6.31 299,968 4.31 3.14 66
60 14-Aug 103.04 106.81 101.14 104.32 103.82 1.24 1,877.87 1,421,301 11.31 416,488 5.98 4.32 91
61 13-Aug 102.49 103.66 101.17 103.04 102.45 1.62 1,854.82 748,973 5.96 342,096 4.91 3.50 75
62 12-Aug 102.85 103.90 101.01 101.40 102.31 -0.88 1,825.30 450,373 3.58 176,847 2.54 1.81 39
63 11-Aug 101.20 103.20 100.38 102.30 101.86 1.25 1,841.50 704,134 5.60 302,907 4.35 3.09 66
64 08-Aug 103.59 104.13 100.50 101.04 102.22 -2.46 1,818.82 611,836 4.87 274,274 3.94 2.80 60
65 07-Aug 105.00 107.13 101.70 103.59 103.93 -1.23 1,864.72 1,227,739 9.77 457,861 6.57 4.76 99
66 06-Aug 106.80 107.89 104.20 104.88 105.81 -1.33 1,887.95 1,073,448 8.54 360,232 5.17 3.81 78
67 05-Aug 108.00 108.58 104.75 106.29 106.26 -1.08 1,913.33 933,900 7.43 313,039 4.49 3.33 68

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