Punjab Communications Limited (BOM:500346)
India · Delayed Price · Currency is INR 50.75
+0.02 (0.04%)
At close: Aug 21, 2026
Punjab Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 48.00 | 48.98 | 48.00 | 48.79 | 48.79 | 5.56% | 381 |
| Jul 24, 2026 | 47.23 | 47.23 | 45.10 | 46.22 | 46.22 | -0.90% | 365 |
| Jul 23, 2026 | 47.58 | 48.44 | 46.60 | 46.64 | 46.64 | -1.31% | 1,967 |
| Jul 22, 2026 | 49.95 | 49.95 | 47.00 | 47.26 | 47.26 | -1.38% | 503 |
| Jul 21, 2026 | 47.65 | 49.59 | 47.65 | 47.92 | 47.92 | 1.87% | 429 |
| Jul 20, 2026 | 49.90 | 49.97 | 46.52 | 47.04 | 47.04 | -5.26% | 1,471 |
| Jul 17, 2026 | 49.70 | 49.70 | 49.65 | 49.65 | 49.65 | -0.20% | 5 |
| Jul 16, 2026 | 48.16 | 49.90 | 47.00 | 49.75 | 49.75 | -0.42% | 49 |
| Jul 15, 2026 | 49.96 | 49.96 | 48.16 | 49.96 | 49.96 | 0.38% | 4 |
| Jul 14, 2026 | 49.99 | 49.99 | 48.16 | 49.77 | 49.77 | 2.39% | 23 |
| Jul 13, 2026 | 48.16 | 49.84 | 47.96 | 48.61 | 48.61 | -0.69% | 609 |
| Jul 10, 2026 | 48.16 | 48.98 | 47.10 | 48.95 | 48.95 | 1.70% | 926 |
| Jul 9, 2026 | 50.99 | 50.99 | 48.00 | 48.13 | 48.13 | -1.94% | 211 |
| Jul 8, 2026 | 50.75 | 50.75 | 49.01 | 49.08 | 49.08 | -5.23% | 42 |
| Jul 7, 2026 | 51.90 | 51.90 | 50.05 | 51.79 | 51.79 | 0.66% | 254 |
| Jul 6, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.08% | 15 |
| Jul 3, 2026 | 50.40 | 51.83 | 50.40 | 51.49 | 51.49 | -0.66% | 34 |
| Jul 2, 2026 | 51.98 | 51.98 | 51.80 | 51.83 | 51.83 | 0.90% | 4,426 |
| Jul 1, 2026 | 50.95 | 51.50 | 49.10 | 51.37 | 51.37 | 4.64% | 6,222 |
| Jun 30, 2026 | 49.99 | 50.50 | 47.07 | 49.09 | 49.09 | 0.29% | 2,192 |
| Jun 29, 2026 | 48.00 | 48.95 | 47.01 | 48.95 | 48.95 | -3.05% | 743 |
| Jun 25, 2026 | 51.84 | 51.84 | 50.49 | 50.49 | 50.49 | 3.10% | 8 |
| Jun 24, 2026 | 49.40 | 49.40 | 48.00 | 48.97 | 48.97 | 0.99% | 239 |
| Jun 23, 2026 | 47.99 | 49.00 | 47.40 | 48.49 | 48.49 | 3.15% | 2,428 |
| Jun 22, 2026 | 47.16 | 48.60 | 46.99 | 47.01 | 47.01 | 1.14% | 4,631 |
| Jun 19, 2026 | 47.30 | 48.44 | 46.26 | 46.48 | 46.48 | -1.80% | 3,357 |
| Jun 18, 2026 | 48.16 | 49.85 | 47.00 | 47.33 | 47.33 | -1.54% | 2,628 |
| Jun 17, 2026 | 48.99 | 49.48 | 47.60 | 48.07 | 48.07 | -1.64% | 5,736 |
| Jun 16, 2026 | 49.24 | 49.89 | 47.08 | 48.87 | 48.87 | -0.75% | 2,558 |
| Jun 15, 2026 | 49.88 | 50.89 | 49.24 | 49.24 | 49.24 | 2.41% | 671 |
| Jun 12, 2026 | 49.88 | 49.88 | 47.20 | 48.08 | 48.08 | -1.03% | 1,157 |