Punjab Communications Limited (BOM:500346)
India · Delayed Price · Currency is INR 57.05
+0.17 (0.30%)
At close: Oct 6, 2026
Punjab Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 55.01 | 58.70 | 53.00 | 57.06 | 57.06 | 0.02% | 1,015 |
| Oct 6, 2026 | 57.00 | 57.90 | 56.99 | 57.05 | 57.05 | 0.30% | 1,041 |
| Oct 5, 2026 | 55.70 | 56.90 | 54.01 | 56.88 | 56.88 | 2.12% | 870 |
| Oct 1, 2026 | 56.00 | 56.00 | 54.25 | 55.70 | 55.70 | 0.54% | 402 |
| Sep 30, 2026 | 56.01 | 58.00 | 55.10 | 55.40 | 55.40 | -2.00% | 203 |
| Sep 29, 2026 | 58.70 | 59.40 | 56.20 | 56.53 | 56.53 | -4.83% | 705 |
| Sep 28, 2026 | 57.00 | 59.90 | 56.90 | 59.40 | 59.40 | 2.59% | 290 |
| Sep 25, 2026 | 58.40 | 58.40 | 57.00 | 57.90 | 57.90 | -1.03% | 152 |
| Sep 24, 2026 | 59.78 | 59.78 | 56.05 | 58.50 | 58.50 | -2.74% | 900 |
| Sep 23, 2026 | 59.74 | 60.99 | 58.02 | 60.15 | 60.15 | 0.69% | 114 |
| Sep 22, 2026 | 58.50 | 60.89 | 57.60 | 59.74 | 59.74 | 5.53% | 934 |
| Sep 21, 2026 | 57.20 | 58.99 | 56.05 | 56.61 | 56.61 | -2.14% | 1,294 |
| Sep 18, 2026 | 58.40 | 58.40 | 56.25 | 57.85 | 57.85 | 0.71% | 105 |
| Sep 17, 2026 | 53.01 | 57.89 | 53.01 | 57.44 | 57.44 | 6.39% | 438 |
| Sep 16, 2026 | 56.36 | 57.99 | 51.25 | 53.99 | 53.99 | -6.85% | 2,591 |
| Sep 15, 2026 | 61.10 | 61.99 | 56.55 | 57.96 | 57.96 | -7.03% | 5,835 |
| Sep 11, 2026 | 61.77 | 62.90 | 61.20 | 62.34 | 62.34 | 0.42% | 4,985 |
| Sep 10, 2026 | 62.12 | 64.40 | 61.81 | 62.08 | 62.08 | 0.24% | 2,413 |
| Sep 9, 2026 | 65.99 | 67.79 | 61.01 | 61.93 | 61.93 | -3.16% | 4,063 |
| Sep 8, 2026 | 65.99 | 66.97 | 63.00 | 63.95 | 63.95 | -1.07% | 2,299 |
| Sep 7, 2026 | 63.63 | 68.75 | 63.63 | 64.64 | 64.64 | 4.12% | 13,635 |
| Sep 4, 2026 | 62.05 | 64.78 | 60.20 | 62.08 | 62.08 | 0.53% | 3,947 |
| Sep 3, 2026 | 62.02 | 64.79 | 60.20 | 61.75 | 61.75 | -3.03% | 4,891 |
| Sep 2, 2026 | 63.99 | 64.79 | 61.00 | 63.68 | 63.68 | 2.10% | 7,060 |
| Sep 1, 2026 | 58.00 | 64.60 | 58.00 | 62.37 | 62.37 | 7.83% | 10,299 |
| Aug 31, 2026 | 55.60 | 59.60 | 55.60 | 57.84 | 57.84 | -0.26% | 1,349 |
| Aug 28, 2026 | 56.75 | 58.90 | 54.16 | 57.99 | 57.99 | 2.19% | 4,952 |
| Aug 27, 2026 | 53.50 | 58.00 | 53.50 | 56.75 | 56.75 | 7.34% | 14,694 |
| Aug 26, 2026 | 51.70 | 55.90 | 50.12 | 52.87 | 52.87 | 5.74% | 2,029 |
| Aug 25, 2026 | 51.30 | 51.30 | 50.00 | 50.00 | 50.00 | -2.53% | 492 |
| Aug 24, 2026 | 51.65 | 51.65 | 49.51 | 51.30 | 51.30 | 1.08% | 276 |
| Aug 21, 2026 | 49.01 | 51.99 | 49.01 | 50.75 | 50.75 | 0.04% | 808 |
| Aug 20, 2026 | 50.77 | 51.10 | 48.27 | 50.73 | 50.73 | -0.08% | 1,808 |
| Aug 19, 2026 | 47.30 | 51.90 | 47.30 | 50.77 | 50.77 | 4.77% | 1,215 |
| Aug 18, 2026 | 50.10 | 51.40 | 48.21 | 48.46 | 48.46 | -5.74% | 1,363 |
| Aug 17, 2026 | 54.97 | 54.97 | 50.60 | 51.41 | 51.41 | -3.00% | 4,934 |
| Aug 14, 2026 | 52.99 | 53.40 | 51.10 | 53.00 | 53.00 | 1.90% | 842 |
| Aug 13, 2026 | 48.50 | 58.00 | 48.05 | 52.01 | 52.01 | 6.49% | 33,417 |
| Aug 12, 2026 | 47.99 | 48.95 | 47.00 | 48.84 | 48.84 | 2.84% | 2,799 |
| Aug 11, 2026 | 48.20 | 49.98 | 46.20 | 47.49 | 47.49 | -1.47% | 4,448 |
| Aug 10, 2026 | 47.66 | 48.40 | 46.50 | 48.20 | 48.20 | -0.62% | 2,585 |
| Aug 7, 2026 | 48.94 | 48.94 | 47.18 | 48.50 | 48.50 | 3.54% | 10 |
| Aug 6, 2026 | 46.01 | 48.44 | 45.11 | 46.84 | 46.84 | -2.42% | 1,279 |
| Aug 5, 2026 | 48.97 | 48.97 | 46.10 | 48.00 | 48.00 | 0.13% | 8 |
| Aug 4, 2026 | 48.06 | 48.06 | 46.58 | 47.94 | 47.94 | 2.24% | 203 |
| Aug 3, 2026 | 49.75 | 49.75 | 46.00 | 46.89 | 46.89 | -3.91% | 1,161 |
| Jul 31, 2026 | 48.99 | 48.99 | 46.58 | 48.80 | 48.80 | 0.29% | 1,254 |
| Jul 30, 2026 | 48.98 | 48.98 | 48.40 | 48.66 | 48.66 | 1.37% | 361 |
| Jul 29, 2026 | 48.38 | 48.38 | 46.40 | 48.00 | 48.00 | -1.80% | 24 |
| Jul 28, 2026 | 48.99 | 48.99 | 47.48 | 48.88 | 48.88 | 0.18% | 103 |