Price Data Selection & Download
PNB Gilts Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Compare with PNBGILTS fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹149.00
June 28, 2024
NSE Exchange
Share Price All Time Low
₹10.57
September 13, 2006
NSE Exchange
Highest Volume Trading Day
36,028,382
October 19, 2023 • ₹95.75
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
PNBGILTS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹78.55 | ₹79.00 | ₹75.91 | ₹76.73 | 604,518 |
| 2026-05-26 | ₹79.00 | ₹80.44 | ₹77.80 | ₹78.26 | 578,030 |
| 2026-05-25 | ₹79.40 | ₹82.23 | ₹78.24 | ₹79.28 | 1,210,548 |
| 2026-05-22 | ₹80.30 | ₹81.50 | ₹78.50 | ₹79.35 | 804,672 |
| 2026-05-21 | ₹79.41 | ₹82.80 | ₹79.40 | ₹80.84 | 2,869,035 |
| 2026-05-20 | ₹72.40 | ₹82.30 | ₹71.46 | ₹79.27 | 12,286,922 |
| 2026-05-19 | ₹72.60 | ₹74.46 | ₹72.21 | ₹72.70 | 856,748 |
| 2026-05-18 | ₹74.00 | ₹74.85 | ₹71.93 | ₹72.75 | 1,271,305 |
| 2026-05-15 | ₹82.80 | ₹83.40 | ₹74.15 | ₹75.34 | 8,439,870 |
| 2026-05-14 | ₹69.85 | ₹83.02 | ₹66.91 | ₹80.45 | 20,143,763 |
| 2026-05-13 | ₹69.00 | ₹70.37 | ₹68.61 | ₹69.19 | 242,624 |
| 2026-05-12 | ₹70.85 | ₹70.85 | ₹68.63 | ₹68.83 | 285,249 |
| 2026-05-11 | ₹72.17 | ₹72.40 | ₹70.15 | ₹70.32 | 304,844 |
| 2026-05-08 | ₹72.70 | ₹73.80 | ₹72.00 | ₹72.27 | 265,074 |
| 2026-05-07 | ₹72.90 | ₹73.61 | ₹72.50 | ₹72.88 | 268,074 |
| 2026-05-06 | ₹71.21 | ₹73.50 | ₹71.21 | ₹72.45 | 266,572 |
| 2026-05-05 | ₹71.02 | ₹73.92 | ₹70.70 | ₹71.21 | 432,282 |
| 2026-05-04 | ₹71.50 | ₹72.98 | ₹70.60 | ₹71.22 | 273,984 |
| 2026-04-30 | ₹71.57 | ₹71.57 | ₹69.90 | ₹70.55 | 327,357 |
| 2026-04-29 | ₹71.85 | ₹72.51 | ₹70.90 | ₹71.08 | 184,149 |
| 2026-04-28 | ₹72.50 | ₹73.22 | ₹71.01 | ₹71.43 | 234,786 |
| 2026-04-27 | ₹71.50 | ₹73.47 | ₹71.22 | ₹72.85 | 294,393 |
| 2026-04-24 | ₹73.00 | ₹73.15 | ₹70.75 | ₹71.07 | 243,518 |
| 2026-04-23 | ₹74.72 | ₹74.85 | ₹72.10 | ₹72.55 | 446,079 |
| 2026-04-22 | ₹74.00 | ₹74.85 | ₹73.90 | ₹74.74 | 243,215 |
| 2026-04-21 | ₹73.95 | ₹75.17 | ₹71.76 | ₹74.12 | 1,783,435 |
| 2026-04-20 | ₹75.55 | ₹76.88 | ₹71.01 | ₹74.25 | 1,327,323 |
| 2026-04-17 | ₹76.66 | ₹77.25 | ₹74.41 | ₹74.90 | 689,630 |
| 2026-04-16 | ₹75.75 | ₹76.98 | ₹74.87 | ₹75.94 | 400,278 |
| 2026-04-15 | ₹73.54 | ₹76.50 | ₹73.05 | ₹75.89 | 442,593 |
| 2026-04-13 | ₹69.87 | ₹73.80 | ₹67.60 | ₹73.04 | 610,108 |
| 2026-04-10 | ₹69.50 | ₹70.89 | ₹69.15 | ₹70.34 | 259,851 |
| 2026-04-09 | ₹70.26 | ₹71.98 | ₹68.72 | ₹68.99 | 406,804 |
| 2026-04-08 | ₹66.00 | ₹70.90 | ₹66.00 | ₹70.26 | 894,290 |
| 2026-04-07 | ₹65.16 | ₹66.20 | ₹64.00 | ₹64.79 | 223,604 |
| 2026-04-06 | ₹64.21 | ₹65.99 | ₹62.76 | ₹65.16 | 563,334 |
| 2026-04-02 | ₹63.92 | ₹64.49 | ₹61.80 | ₹64.20 | 344,964 |
| 2026-04-01 | ₹60.55 | ₹64.50 | ₹60.55 | ₹64.06 | 420,219 |
| 2026-03-30 | ₹62.35 | ₹62.83 | ₹58.60 | ₹59.16 | 622,779 |
| 2026-03-27 | ₹65.50 | ₹65.60 | ₹62.00 | ₹62.23 | 655,530 |
| 2026-03-25 | ₹64.98 | ₹68.29 | ₹64.98 | ₹65.89 | 448,792 |
| 2026-03-24 | ₹65.20 | ₹65.89 | ₹64.02 | ₹64.70 | 465,055 |
| 2026-03-23 | ₹67.60 | ₹68.20 | ₹63.32 | ₹64.73 | 309,507 |
| 2026-03-20 | ₹68.15 | ₹70.63 | ₹67.94 | ₹68.55 | 271,102 |
| 2026-03-19 | ₹69.74 | ₹69.80 | ₹67.80 | ₹68.07 | 241,522 |
| 2026-03-18 | ₹69.00 | ₹71.66 | ₹69.00 | ₹70.27 | 364,195 |
| 2026-03-17 | ₹69.01 | ₹69.59 | ₹68.45 | ₹68.69 | 274,138 |
| 2026-03-16 | ₹71.50 | ₹71.75 | ₹68.15 | ₹69.38 | 371,541 |
| 2026-03-13 | ₹73.79 | ₹74.00 | ₹71.51 | ₹71.81 | 265,756 |
| 2026-03-12 | ₹75.01 | ₹75.38 | ₹72.81 | ₹74.01 | 381,501 |
| 2026-03-11 | ₹75.85 | ₹76.89 | ₹75.30 | ₹75.83 | 175,978 |
| 2026-03-10 | ₹75.85 | ₹76.57 | ₹75.15 | ₹75.75 | 171,934 |
| 2026-03-09 | ₹76.91 | ₹76.91 | ₹74.30 | ₹75.38 | 252,078 |
| 2026-03-06 | ₹77.05 | ₹79.90 | ₹76.64 | ₹77.13 | 285,011 |
| 2026-03-05 | ₹77.85 | ₹77.95 | ₹76.00 | ₹77.02 | 234,152 |
| 2026-03-04 | ₹77.50 | ₹77.50 | ₹76.20 | ₹76.94 | 295,889 |
| 2026-03-02 | ₹78.01 | ₹78.77 | ₹76.93 | ₹77.56 | 234,117 |
| 2026-02-27 | ₹78.01 | ₹83.50 | ₹77.66 | ₹79.93 | 1,429,890 |
| 2026-02-26 | ₹78.41 | ₹79.00 | ₹77.70 | ₹78.03 | 147,112 |
| 2026-02-25 | ₹77.10 | ₹78.72 | ₹77.10 | ₹78.41 | 150,808 |
| 2026-02-24 | ₹78.00 | ₹78.40 | ₹77.00 | ₹77.63 | 243,213 |
| 2026-02-23 | ₹78.99 | ₹79.46 | ₹78.47 | ₹78.70 | 96,317 |
| 2026-02-20 | ₹79.02 | ₹79.40 | ₹78.25 | ₹78.87 | 157,542 |
| 2026-02-19 | ₹80.00 | ₹80.57 | ₹78.82 | ₹79.00 | 178,219 |
| 2026-02-18 | ₹80.31 | ₹80.94 | ₹79.82 | ₹80.09 | 188,866 |
| 2026-02-17 | ₹80.00 | ₹81.69 | ₹79.63 | ₹80.23 | 187,188 |
| 2026-02-16 | ₹80.99 | ₹81.75 | ₹79.42 | ₹79.92 | 350,105 |
| 2026-02-13 | ₹79.45 | ₹80.90 | ₹78.90 | ₹80.60 | 233,147 |
| 2026-02-12 | ₹81.54 | ₹81.57 | ₹80.11 | ₹80.40 | 135,139 |
| 2026-02-11 | ₹82.50 | ₹82.59 | ₹81.16 | ₹81.54 | 130,276 |
| 2026-02-10 | ₹81.81 | ₹83.00 | ₹80.80 | ₹82.44 | 321,971 |
| 2026-02-09 | ₹80.46 | ₹81.99 | ₹80.23 | ₹81.18 | 254,321 |
| 2026-02-06 | ₹80.25 | ₹82.85 | ₹79.45 | ₹80.09 | 384,679 |
| 2026-02-05 | ₹80.81 | ₹80.99 | ₹79.57 | ₹80.35 | 214,258 |
| 2026-02-04 | ₹79.00 | ₹83.20 | ₹78.82 | ₹80.72 | 547,682 |
| 2026-02-03 | ₹79.50 | ₹80.59 | ₹78.56 | ₹78.95 | 345,466 |
| 2026-02-02 | ₹79.00 | ₹79.39 | ₹76.46 | ₹77.59 | 340,173 |
| 2026-02-01 | ₹79.14 | ₹84.00 | ₹78.20 | ₹79.04 | 1,267,844 |
| 2026-01-30 | ₹78.30 | ₹79.94 | ₹77.45 | ₹79.14 | 337,809 |
| 2026-01-29 | ₹79.53 | ₹80.00 | ₹78.01 | ₹78.34 | 270,995 |
| 2026-01-28 | ₹79.00 | ₹80.99 | ₹79.00 | ₹79.41 | 457,640 |
| 2026-01-27 | ₹78.00 | ₹84.69 | ₹76.05 | ₹78.72 | 2,885,783 |
| 2026-01-23 | ₹80.36 | ₹80.64 | ₹76.50 | ₹77.10 | 571,400 |
| 2026-01-22 | ₹80.90 | ₹81.66 | ₹80.00 | ₹80.18 | 330,631 |
| 2026-01-21 | ₹78.00 | ₹81.98 | ₹78.00 | ₹80.78 | 683,315 |
| 2026-01-20 | ₹83.00 | ₹83.04 | ₹79.30 | ₹79.82 | 1,052,098 |
| 2026-01-19 | ₹82.25 | ₹87.99 | ₹81.15 | ₹83.45 | 10,114,616 |
| 2026-01-16 | ₹80.00 | ₹82.98 | ₹80.00 | ₹80.74 | 240,364 |
| 2026-01-14 | ₹80.49 | ₹81.68 | ₹79.16 | ₹79.99 | 252,092 |
| 2026-01-13 | ₹77.85 | ₹82.20 | ₹77.75 | ₹79.94 | 661,896 |
| 2026-01-12 | ₹78.45 | ₹78.46 | ₹76.32 | ₹77.22 | 343,133 |
| 2026-01-09 | ₹80.20 | ₹81.00 | ₹78.28 | ₹78.72 | 293,534 |
| 2026-01-08 | ₹83.80 | ₹83.80 | ₹80.01 | ₹80.57 | 480,334 |
| 2026-01-07 | ₹82.61 | ₹83.28 | ₹82.16 | ₹82.96 | 117,304 |
| 2026-01-06 | ₹83.20 | ₹83.70 | ₹82.11 | ₹82.61 | 260,448 |
| 2026-01-05 | ₹82.81 | ₹83.70 | ₹82.05 | ₹82.88 | 250,571 |
| 2026-01-02 | ₹81.17 | ₹85.00 | ₹81.17 | ₹83.38 | 537,701 |
| 2026-01-01 | ₹81.00 | ₹82.00 | ₹79.80 | ₹81.17 | 179,759 |
PNB Gilts Share Price Performance Analysis (Jan 2003 - May 2026)
PNBGILTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.47%
₹81.17 → ₹76.73
Year to Date
Price Volatility
7.26%
Low Volatility
Year to Date
Average Daily Volume
976,431
Year to Date Average
NSE Exchange
PNB Gilts Share Price History – Frequently Asked Questions
Common questions about PNBGILTS historical data and records. For live price, key ratios and fundamentals, see PNB Gilts share price screener.
What is the all-time high share price of PNB Gilts (PNBGILTS)?
The all-time high share price of PNB Gilts was ₹149.0 recorded on June 28, 2024 on the NSE exchange.
What is the all-time low share price of PNB Gilts (PNBGILTS)?
The all-time low share price of PNB Gilts was ₹10.57 recorded on September 13, 2006 on the NSE exchange.
How can I download PNBGILTS historical share price data?
You can download PNB Gilts historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PNBGILTS shares?
The highest trading volume day for PNB Gilts was 36,028,382 shares traded on October 19, 2023 on the NSE exchange, with share price at ₹95.75.