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: 119.8 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 24-Jul-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 58.6 Barrier: 64.5; Drift%: 0.45
Basic Industry: Investment Company Total Equity: 180,010,134 Low52 Date: 30-Mar-2026 SHP: 74.07 / 0.3 / 0.0 / 25.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 114.49 / 74.25 Month: 87.1 / 77.27 Week: 83.5 / 77.0 Day: 66.2 / 64.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 65.16 66.20 64.00 64.79 65.17 -0.57 1,166.29 223,604 2.32 92,644 2.00 0.60 20
2 06-Apr 64.21 65.99 62.76 65.16 64.88 1.50 1,172.95 563,334 5.85 285,325 6.17 1.85 62
3 02-Apr 63.92 64.49 61.80 64.20 63.06 0.22 1,155.67 344,964 3.58 137,990 2.98 0.87 30
4 01-Apr 60.55 64.50 60.55 64.06 62.97 8.28 1,153.14 420,219 4.36 204,471 4.42 1.29 44
5 30-Mar 62.35 62.83 58.60 59.16 60.33 -4.93 1,064.94 622,779 6.47 357,840 7.73 2.16 78
6 27-Mar 65.50 65.60 62.00 62.23 63.18 -5.55 1,120.20 655,530 6.81 424,666 9.18 2.68 92
7 25-Mar 64.98 68.29 64.98 65.89 66.86 1.84 1,186.09 448,792 4.66 231,851 5.01 1.55 50
8 24-Mar 65.20 65.89 64.02 64.70 64.86 -0.05 1,164.67 465,055 4.83 234,947 5.08 1.52 51
9 23-Mar 67.60 68.20 63.32 64.73 65.72 -5.57 1,165.21 309,507 3.21 195,965 4.24 1.29 42
10 20-Mar 68.15 70.63 67.94 68.55 69.11 0.71 1,233.97 271,102 2.81 144,004 3.11 1.00 31
11 19-Mar 69.74 69.80 67.80 68.07 68.68 -3.13 1,225.33 241,522 2.51 147,216 3.18 1.01 32
12 18-Mar 69.00 71.66 69.00 70.27 70.46 2.30 1,264.93 364,195 3.78 200,252 4.33 1.41 43
13 17-Mar 69.01 69.59 68.45 68.69 68.87 -0.99 1,236.49 274,138 2.85 172,911 3.74 1.19 37
14 16-Mar 71.50 71.75 68.15 69.38 69.27 -3.38 1,248.91 371,541 3.86 202,582 4.38 1.40 44
15 13-Mar 73.79 74.00 71.51 71.81 72.26 -2.97 1,292.65 265,756 2.76 162,859 3.52 1.18 35
16 12-Mar 75.01 75.38 72.81 74.01 73.89 -2.40 1,332.26 381,501 3.96 178,300 3.85 1.32 39
17 11-Mar 75.85 76.89 75.30 75.83 76.05 0.11 1,365.02 175,978 1.83 94,922 2.05 0.72 21
18 10-Mar 75.85 76.57 75.15 75.75 75.72 0.49 1,363.58 171,934 1.79 96,077 2.08 0.73 21
19 09-Mar 76.91 76.91 74.30 75.38 74.97 -2.27 1,356.92 252,078 2.62 129,969 2.81 0.97 28
20 06-Mar 77.05 79.90 76.64 77.13 77.90 0.14 1,388.42 285,011 2.96 97,391 2.10 0.76 21
21 05-Mar 77.85 77.95 76.00 77.02 76.82 0.10 1,386.44 234,152 2.43 134,119 2.90 1.03 29
22 04-Mar 77.50 77.50 76.20 76.94 76.81 -0.80 1,385.00 295,889 3.07 131,074 2.83 1.01 28
23 02-Mar 78.01 78.77 76.93 77.56 77.67 -2.97 1,396.16 234,117 2.43 141,084 3.05 1.10 31
24 27-Feb 78.01 83.50 77.66 79.93 81.15 2.43 1,438.82 1,429,890 14.85 319,913 6.91 2.60 69
25 26-Feb 78.41 79.00 77.70 78.03 78.37 -0.48 1,404.62 147,112 1.53 71,085 1.54 0.56 15
26 25-Feb 77.10 78.72 77.10 78.41 78.15 1.00 1,411.46 150,808 1.57 65,858 1.42 0.51 14
27 24-Feb 78.00 78.40 77.00 77.63 77.56 -1.36 1,397.42 243,213 2.53 142,112 3.07 1.10 31
28 23-Feb 78.99 79.46 78.47 78.70 78.88 -0.22 1,416.68 96,317 1.00 46,271 1.00 0.36 10
29 20-Feb 79.02 79.40 78.25 78.87 78.92 -0.16 1,419.74 157,542 1.64 72,468 1.57 0.57 16
30 19-Feb 80.00 80.57 78.82 79.00 79.41 -1.36 1,422.00 178,219 1.85 97,643 2.11 0.78 21
31 18-Feb 80.31 80.94 79.82 80.09 80.28 -0.17 1,441.70 188,866 1.96 91,557 1.98 0.74 20
32 17-Feb 80.00 81.69 79.63 80.23 80.74 0.39 1,444.22 187,188 1.94 89,936 1.94 0.73 20
33 16-Feb 80.99 81.75 79.42 79.92 80.65 -0.84 1,438.64 350,105 3.63 108,031 2.33 0.87 23
34 13-Feb 79.45 80.90 78.90 80.60 79.77 0.25 1,450.88 233,147 2.42 92,498 2.00 0.74 20
35 12-Feb 81.54 81.57 80.11 80.40 80.57 -1.40 1,447.28 135,139 1.40 74,606 1.61 0.60 16
36 11-Feb 82.50 82.59 81.16 81.54 81.61 -1.09 1,467.80 130,276 1.35 63,568 1.37 0.52 14
37 10-Feb 81.81 83.00 80.80 82.44 81.85 1.55 1,484.00 321,971 3.34 170,698 3.69 1.40 37
38 09-Feb 80.46 81.99 80.23 81.18 81.12 1.36 1,461.32 254,321 2.64 146,447 3.16 1.19 32
39 06-Feb 80.25 82.85 79.45 80.09 80.70 -0.32 1,441.70 384,679 3.99 108,116 2.34 0.87 24
40 05-Feb 80.81 80.99 79.57 80.35 80.12 -0.46 1,446.38 214,258 2.22 99,460 2.15 0.80 22
41 04-Feb 79.00 83.20 78.82 80.72 80.98 2.24 1,453.04 547,682 5.69 172,895 3.74 1.40 38
42 03-Feb 79.50 80.59 78.56 78.95 79.09 1.75 1,421.18 345,466 3.59 160,249 3.46 1.27 35
43 02-Feb 79.00 79.39 76.46 77.59 77.57 -1.83 1,396.70 340,173 3.53 146,915 3.18 1.14 32
44 01-Feb 79.14 84.00 78.20 79.04 81.51 -0.13 1,422.80 1,267,844 13.16 179,634 3.88 1.46 40
45 30-Jan 78.30 79.94 77.45 79.14 78.59 1.02 1,424.60 337,809 3.51 139,456 3.01 1.10 31
46 29-Jan 79.53 80.00 78.01 78.34 78.66 -1.35 1,410.20 270,995 2.81 111,645 2.41 0.88 25
47 28-Jan 79.00 80.99 79.00 79.41 79.84 0.88 1,429.46 457,640 4.75 201,156 4.35 1.61 44
48 27-Jan 78.00 84.69 76.05 78.72 81.02 2.10 1,417.04 2,885,783 29.96 388,920 8.41 3.15 86
49 23-Jan 80.36 80.64 76.50 77.10 78.06 -3.84 1,387.88 571,400 5.93 232,913 5.03 1.82 51
50 22-Jan 80.90 81.66 80.00 80.18 80.71 -0.74 1,443.32 330,631 3.43 141,192 3.05 1.14 31
51 21-Jan 78.00 81.98 78.00 80.78 80.45 1.20 1,454.12 683,315 7.09 221,259 4.78 1.78 49
52 20-Jan 83.00 83.04 79.30 79.82 80.57 -4.35 1,436.84 1,052,098 10.92 409,042 8.84 3.30 90
53 19-Jan 82.25 87.99 81.15 83.45 85.68 3.36 1,502.18 10,114,616 105.01 1,304,745 28.20 11.18 288
54 16-Jan 80.00 82.98 80.00 80.74 81.47 0.94 1,453.40 240,364 2.50 124,239 2.68 1.01 27
55 14-Jan 80.49 81.68 79.16 79.99 80.23 0.06 1,439.90 252,092 2.62 91,349 1.97 0.73 20
56 13-Jan 77.85 82.20 77.75 79.94 80.30 3.52 1,439.00 661,896 6.87 209,885 4.54 1.69 46
57 12-Jan 78.45 78.46 76.32 77.22 76.99 -1.91 1,390.04 343,133 3.56 170,426 3.68 1.31 38
58 09-Jan 80.20 81.00 78.28 78.72 79.43 -2.30 1,417.04 293,534 3.05 157,162 3.40 1.25 35
59 08-Jan 83.80 83.80 80.01 80.57 81.40 -2.88 1,450.34 480,334 4.99 211,098 4.56 1.72 47
60 07-Jan 82.61 83.28 82.16 82.96 82.77 0.42 1,493.36 117,304 1.22 68,718 1.49 0.57 15
61 06-Jan 83.20 83.70 82.11 82.61 82.86 -0.33 1,487.06 260,448 2.70 136,020 2.94 1.13 30
62 05-Jan 82.81 83.70 82.05 82.88 82.69 -0.60 1,491.92 250,571 2.60 110,218 2.38 0.91 24
63 02-Jan 81.17 85.00 81.17 83.38 83.74 2.72 1,500.92 537,701 5.58 209,585 4.53 1.76 46
64 01-Jan 81.00 82.00 79.80 81.17 80.72 0.17 1,461.14 179,759 1.87 87,806 1.90 0.71 19
65 31-Dec 78.90 83.50 78.81 81.03 81.53 2.28 1,458.62 599,718 6.23 182,729 3.95 1.49 40
66 30-Dec 80.85 81.00 78.79 79.22 79.49 -1.61 1,426.04 264,100 2.74 122,495 2.65 0.97 27
67 29-Dec 81.39 81.45 80.00 80.52 80.47 -1.07 1,449.44 177,286 1.84 64,367 1.39 0.52 14

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