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: 137.38 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 23-Jul-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 / 0.35 / 0.0 / 25.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 114.49 / 74.25 Month: 103.9 / 87.0 Week: 101.29 / 96.75 Day: 97.89 / 94.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 23-May 97.05 99.47 96.70 98.06 98.35 0.43 1,765.18 333,948 2.11 174,559 2.37 1.72 38
37 22-May 97.30 98.20 96.17 97.64 97.10 0.12 1,757.62 308,574 1.95 170,415 2.32 1.65 37
38 21-May 96.89 98.01 96.00 97.52 97.01 0.89 1,755.46 234,127 1.48 86,233 1.17 0.84 19
39 20-May 99.78 99.78 96.37 96.66 97.48 -2.31 1,739.98 272,848 1.73 148,625 2.02 1.45 32
40 19-May 98.00 100.29 96.40 98.95 98.76 1.08 1,781.20 602,103 3.81 254,770 3.47 2.52 55
41 16-May 97.89 98.59 97.20 97.89 97.84 1.06 1,762.12 279,676 1.77 121,898 1.66 1.19 26
42 15-May 97.87 98.40 96.00 96.86 97.43 -0.66 1,743.58 281,237 1.78 144,132 1.96 1.40 31
43 14-May 94.78 99.64 94.71 97.50 97.73 3.46 1,755.10 757,443 4.79 300,124 4.08 2.93 65
44 13-May 93.89 95.99 92.55 94.24 94.23 0.65 1,696.42 473,972 3.00 205,179 2.79 1.93 45
45 12-May 90.17 94.01 90.17 93.63 93.17 5.92 1,685.43 424,728 2.69 196,119 2.67 1.83 43
46 09-May 90.00 90.65 87.00 88.40 88.11 -3.06 1,591.29 504,451 3.19 191,109 2.60 1.68 42
47 08-May 91.89 93.80 90.56 91.19 92.22 -0.74 1,641.51 477,698 3.02 158,746 2.16 1.46 34
48 07-May 88.80 92.37 88.80 91.87 91.00 2.40 1,653.75 602,592 3.81 187,752 2.55 1.00 41
49 06-May 96.57 97.34 89.01 89.72 92.56 -7.09 1,615.05 822,354 5.20 430,737 5.86 3.99 94
50 05-May 102.45 102.45 93.80 96.57 96.16 -4.41 1,738.36 1,692,198 10.70 507,838 6.91 4.88 110
51 02-May 99.45 103.90 98.93 101.03 101.22 2.75 1,818.64 1,752,706 11.09 647,755 8.81 6.56 141
52 30-Apr 95.10 101.00 94.52 98.33 98.32 2.60 1,770.04 916,943 5.80 346,136 4.71 3.40 75
53 29-Apr 97.00 98.34 94.35 95.84 96.11 -0.46 1,725.22 487,823 3.09 224,623 3.06 2.16 49
54 28-Apr 95.99 98.24 93.77 96.28 96.61 1.22 1,733.14 437,374 2.77 160,831 2.19 1.55 35
55 25-Apr 100.90 100.90 93.94 95.12 96.16 -4.59 1,712.26 725,577 4.59 317,972 4.33 3.06 69
56 24-Apr 99.99 101.49 99.01 99.70 99.89 0.56 1,794.70 563,123 3.56 233,762 3.18 2.34 51
57 23-Apr 100.98 102.90 98.01 99.14 100.14 -1.04 1,784.62 685,572 4.34 248,352 3.38 2.49 54
58 22-Apr 97.10 102.60 95.71 100.18 100.03 3.18 1,803.34 780,240 4.93 325,195 4.42 3.25 71
59 21-Apr 94.80 97.44 93.21 97.09 96.24 3.06 1,747.72 540,724 3.42 217,876 2.96 2.10 47
60 17-Apr 92.75 95.69 92.50 94.21 94.31 1.79 1,695.88 392,502 2.48 187,232 2.55 1.77 41
61 16-Apr 91.20 94.50 91.20 92.55 93.06 0.58 1,665.99 335,957 2.12 132,259 1.80 1.23 29
62 15-Apr 90.98 93.29 90.98 92.02 92.13 1.94 1,656.45 428,672 2.71 172,248 2.34 1.59 37
63 11-Apr 92.00 92.18 89.30 90.27 90.53 -0.57 1,624.95 379,448 2.40 158,378 2.15 1.43 34
64 09-Apr 91.02 91.66 87.42 90.79 89.91 -0.35 1,634.31 625,813 3.96 181,357 2.47 1.63 39
65 08-Apr 88.99 92.14 88.72 91.11 90.62 4.26 1,640.07 439,235 2.78 150,844 2.05 1.37 33
66 07-Apr 86.00 88.77 84.64 87.39 86.35 -3.03 1,573.11 731,745 4.63 295,121 4.02 2.55 64
67 04-Apr 93.14 93.34 88.52 90.12 90.28 -3.24 1,622.25 476,525 3.01 193,159 2.63 1.74 42

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