Punjab Communications Limited (BOM:500346)
India · Delayed Price · Currency is INR 50.85
-0.81 (-1.57%)
At close: Oct 21, 2025
Punjab Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 52.00 | 55.00 | 49.60 | 50.85 | 50.85 | -1.57% | 11,841 |
| Oct 20, 2025 | 49.07 | 53.40 | 48.05 | 51.66 | 51.66 | 6.32% | 16,300 |
| Oct 17, 2025 | 50.41 | 50.41 | 47.00 | 48.59 | 48.59 | 6.02% | 7,011 |
| Oct 16, 2025 | 46.10 | 47.95 | 45.05 | 45.83 | 45.83 | -1.08% | 2,359 |
| Oct 15, 2025 | 47.00 | 47.00 | 46.05 | 46.33 | 46.33 | 0.61% | 2,544 |
| Oct 14, 2025 | 47.99 | 47.99 | 46.02 | 46.05 | 46.05 | -0.97% | 2,148 |
| Oct 13, 2025 | 46.73 | 48.98 | 46.49 | 46.50 | 46.50 | -0.49% | 9,768 |
| Oct 10, 2025 | 48.99 | 49.97 | 45.00 | 46.73 | 46.73 | -2.65% | 7,984 |
| Oct 9, 2025 | 48.00 | 48.97 | 47.01 | 48.00 | 48.00 | -0.21% | 374 |
| Oct 8, 2025 | 48.01 | 49.47 | 47.56 | 48.10 | 48.10 | -1.52% | 4,982 |
| Oct 7, 2025 | 48.85 | 48.85 | 47.50 | 48.84 | 48.84 | -0.12% | 172 |
| Oct 6, 2025 | 49.95 | 50.62 | 47.01 | 48.90 | 48.90 | 1.43% | 2,314 |
| Oct 3, 2025 | 50.75 | 50.75 | 48.16 | 48.21 | 48.21 | -3.23% | 2,436 |
| Oct 1, 2025 | 49.98 | 50.69 | 47.54 | 49.82 | 49.82 | -0.18% | 5,447 |
| Sep 30, 2025 | 51.01 | 51.80 | 48.90 | 49.91 | 49.91 | -3.03% | 9,201 |
| Sep 29, 2025 | 51.80 | 51.80 | 50.00 | 51.47 | 51.47 | 3.46% | 977 |
| Sep 26, 2025 | 51.00 | 51.41 | 49.30 | 49.75 | 49.75 | -1.95% | 1,463 |
| Sep 25, 2025 | 51.66 | 51.66 | 49.26 | 50.74 | 50.74 | -1.23% | 3,814 |
| Sep 24, 2025 | 51.02 | 53.80 | 50.03 | 51.37 | 51.37 | -1.00% | 2,143 |
| Sep 23, 2025 | 52.24 | 54.50 | 50.62 | 51.89 | 51.89 | -0.57% | 6,691 |
| Sep 22, 2025 | 50.76 | 52.24 | 50.76 | 52.19 | 52.19 | 4.88% | 1,143 |
| Sep 19, 2025 | 51.99 | 51.99 | 49.49 | 49.76 | 49.76 | -2.58% | 249 |
| Sep 18, 2025 | 50.15 | 51.98 | 50.00 | 51.08 | 51.08 | -1.75% | 1,886 |
| Sep 17, 2025 | 51.62 | 52.98 | 50.00 | 51.99 | 51.99 | 0.72% | 2,890 |
| Sep 16, 2025 | 49.01 | 51.90 | 49.01 | 51.62 | 51.62 | 3.16% | 3,147 |
| Sep 15, 2025 | 49.37 | 50.99 | 49.37 | 50.04 | 50.04 | 1.36% | 1,358 |
| Sep 12, 2025 | 51.98 | 51.98 | 48.23 | 49.37 | 49.37 | -2.70% | 9,520 |
| Sep 11, 2025 | 51.00 | 51.00 | 50.01 | 50.74 | 50.74 | -0.28% | 259 |
| Sep 10, 2025 | 51.00 | 51.95 | 50.75 | 50.88 | 50.88 | -0.24% | 334 |
| Sep 9, 2025 | 50.95 | 51.00 | 50.85 | 51.00 | 51.00 | 2.00% | 4,097 |
| Sep 8, 2025 | 50.24 | 50.24 | 48.10 | 50.00 | 50.00 | -0.97% | 1,282 |
| Sep 5, 2025 | 49.75 | 50.97 | 48.50 | 50.49 | 50.49 | 1.39% | 592 |
| Sep 4, 2025 | 50.98 | 50.98 | 47.52 | 49.80 | 49.80 | 0.61% | 3,584 |
| Sep 3, 2025 | 49.51 | 49.51 | 48.70 | 49.50 | 49.50 | 1.73% | 1,257 |
| Sep 2, 2025 | 49.94 | 50.00 | 47.85 | 48.66 | 48.66 | -3.05% | 2,241 |
| Sep 1, 2025 | 50.44 | 50.44 | 48.55 | 50.19 | 50.19 | -1.49% | 696 |
| Aug 29, 2025 | 51.15 | 51.15 | 50.00 | 50.95 | 50.95 | -0.88% | 1,987 |
| Aug 28, 2025 | 53.70 | 55.22 | 51.11 | 51.40 | 51.40 | -4.44% | 4,418 |
| Aug 26, 2025 | 52.98 | 54.99 | 52.00 | 53.79 | 53.79 | 2.09% | 4,373 |
| Aug 25, 2025 | 51.00 | 53.50 | 48.61 | 52.69 | 52.69 | 3.31% | 2,924 |
| Aug 22, 2025 | 52.89 | 52.89 | 50.72 | 51.00 | 51.00 | 0.31% | 2,236 |
| Aug 21, 2025 | 52.00 | 53.20 | 50.75 | 50.84 | 50.84 | -4.74% | 766 |
| Aug 20, 2025 | 53.45 | 53.45 | 52.02 | 53.37 | 53.37 | 0.77% | 1,462 |
| Aug 19, 2025 | 53.80 | 53.80 | 52.10 | 52.96 | 52.96 | 0.88% | 865 |
| Aug 18, 2025 | 53.98 | 53.98 | 52.50 | 52.50 | 52.50 | -0.17% | 962 |
| Aug 14, 2025 | 52.66 | 52.66 | 50.10 | 52.59 | 52.59 | -0.13% | 1,275 |
| Aug 13, 2025 | 49.50 | 52.99 | 49.50 | 52.66 | 52.66 | 1.41% | 1,820 |
| Aug 12, 2025 | 51.25 | 52.80 | 51.25 | 51.93 | 51.93 | 1.82% | 1,036 |
| Aug 11, 2025 | 53.49 | 53.49 | 51.00 | 51.00 | 51.00 | -4.99% | 651 |
| Aug 8, 2025 | 52.00 | 53.90 | 52.00 | 53.68 | 53.68 | 3.05% | 1,610 |