Pritish Nandy Communications Ltd (BOM:532387)
India · Delayed Price · Currency is INR 19.44
+1.43 (7.94%)
At close: Apr 2, 2026
BOM:532387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.46 | 19.80 | 17.66 | 19.44 | 19.44 | 7.94% | 884 |
| Apr 1, 2026 | 17.90 | 19.70 | 17.90 | 18.01 | 18.01 | 8.82% | 1,317 |
| Mar 30, 2026 | 18.80 | 18.80 | 16.11 | 16.55 | 16.55 | -8.46% | 2,495 |
| Mar 27, 2026 | 19.10 | 19.10 | 17.21 | 18.08 | 18.08 | -8.83% | 3,026 |
| Mar 25, 2026 | 20.59 | 20.60 | 19.20 | 19.83 | 19.83 | 1.85% | 434 |
| Mar 24, 2026 | 19.50 | 19.51 | 19.45 | 19.47 | 19.47 | 0.10% | 208 |
| Mar 23, 2026 | 20.80 | 20.80 | 18.99 | 19.45 | 19.45 | -7.95% | 1,622 |
| Mar 20, 2026 | 20.50 | 21.50 | 20.50 | 21.13 | 21.13 | 0.76% | 794 |
| Mar 19, 2026 | 20.34 | 21.90 | 20.11 | 20.97 | 20.97 | -1.18% | 9,771 |
| Mar 18, 2026 | 21.90 | 21.90 | 19.62 | 21.22 | 21.22 | -0.52% | 1,261 |
| Mar 17, 2026 | 20.90 | 21.89 | 19.10 | 21.33 | 21.33 | 7.13% | 3,491 |
| Mar 16, 2026 | 20.50 | 20.83 | 18.50 | 19.91 | 19.91 | -4.42% | 2,442 |
| Mar 13, 2026 | 22.00 | 22.00 | 20.16 | 20.83 | 20.83 | -6.80% | 1,904 |
| Mar 12, 2026 | 22.93 | 23.60 | 21.00 | 22.35 | 22.35 | -5.46% | 1,670 |
| Mar 11, 2026 | 22.99 | 24.99 | 21.56 | 23.64 | 23.64 | 6.20% | 3,879 |
| Mar 9, 2026 | 21.00 | 24.80 | 21.00 | 22.26 | 22.26 | 3.29% | 684 |
| Mar 6, 2026 | 23.15 | 23.50 | 21.55 | 21.55 | 21.55 | -4.73% | 596 |
| Mar 5, 2026 | 22.60 | 23.12 | 22.60 | 22.62 | 22.62 | 0.27% | 430 |
| Mar 4, 2026 | 21.42 | 23.80 | 21.00 | 22.56 | 22.56 | 1.71% | 208 |
| Mar 2, 2026 | 22.51 | 24.49 | 20.16 | 22.18 | 22.18 | -4.64% | 5,335 |
| Feb 26, 2026 | 23.80 | 23.85 | 23.06 | 23.26 | 23.26 | -4.91% | 929 |
| Feb 25, 2026 | 24.00 | 25.70 | 23.99 | 24.46 | 24.46 | -1.13% | 4,882 |
| Feb 24, 2026 | 24.75 | 25.11 | 24.50 | 24.74 | 24.74 | -2.60% | 582 |
| Feb 23, 2026 | 24.98 | 25.50 | 24.66 | 25.40 | 25.40 | 0.04% | 1,864 |
| Feb 20, 2026 | 26.70 | 26.70 | 24.98 | 25.39 | 25.39 | 3.63% | 20 |
| Feb 19, 2026 | 26.81 | 26.81 | 24.30 | 24.50 | 24.50 | -2.89% | 375 |
| Feb 18, 2026 | 26.61 | 26.61 | 24.85 | 25.23 | 25.23 | 1.04% | 18 |
| Feb 17, 2026 | 25.50 | 25.50 | 24.89 | 24.97 | 24.97 | -1.85% | 587 |
| Feb 16, 2026 | 25.02 | 25.51 | 25.01 | 25.44 | 25.44 | -6.23% | 1,364 |
| Feb 13, 2026 | 24.97 | 27.13 | 24.97 | 27.13 | 27.13 | 7.53% | 999 |
| Feb 12, 2026 | 25.01 | 25.25 | 25.01 | 25.23 | 25.23 | -3.70% | 9 |
| Feb 11, 2026 | 26.13 | 26.20 | 26.13 | 26.20 | 26.20 | -0.76% | 31 |
| Feb 10, 2026 | 26.40 | 27.20 | 26.40 | 26.40 | 26.40 | -1.20% | 50 |
| Feb 9, 2026 | 26.90 | 27.29 | 26.07 | 26.72 | 26.72 | 0.07% | 2,187 |
| Feb 6, 2026 | 28.92 | 28.92 | 25.76 | 26.70 | 26.70 | -5.82% | 2,729 |
| Feb 5, 2026 | 27.00 | 31.08 | 27.00 | 28.35 | 28.35 | 9.46% | 9,408 |
| Feb 4, 2026 | 23.00 | 25.92 | 23.00 | 25.90 | 25.90 | 9.89% | 2,203 |
| Feb 3, 2026 | 23.10 | 23.60 | 23.00 | 23.57 | 23.57 | 4.20% | 3,611 |
| Feb 2, 2026 | 22.60 | 23.60 | 22.60 | 22.62 | 22.62 | -4.40% | 516 |
| Feb 1, 2026 | 23.45 | 23.66 | 23.02 | 23.66 | 23.66 | 0.90% | 1,199 |
| Jan 30, 2026 | 23.30 | 23.45 | 23.30 | 23.45 | 23.45 | -7.46% | 100 |
| Jan 29, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 6.47% | 116 |
| Jan 28, 2026 | 23.73 | 24.90 | 23.00 | 23.80 | 23.80 | 0.76% | 883 |
| Jan 27, 2026 | 24.70 | 24.79 | 22.69 | 23.62 | 23.62 | 2.70% | 1,391 |
| Jan 23, 2026 | 23.25 | 24.18 | 23.00 | 23.00 | 23.00 | - | 1,859 |
| Jan 22, 2026 | 22.77 | 23.32 | 22.46 | 23.00 | 23.00 | 0.26% | 1,525 |
| Jan 21, 2026 | 23.00 | 24.11 | 22.83 | 22.94 | 22.94 | -6.75% | 1,712 |
| Jan 20, 2026 | 24.97 | 24.97 | 24.05 | 24.60 | 24.60 | -2.73% | 1,099 |
| Jan 19, 2026 | 25.69 | 25.69 | 23.50 | 25.29 | 25.29 | 0.88% | 12,512 |
| Jan 16, 2026 | 24.20 | 26.54 | 24.20 | 25.07 | 25.07 | -0.71% | 5,364 |