Pritish Nandy Communications Ltd (BOM:532387)
India · Delayed Price · Currency is INR 27.13
+1.90 (7.53%)
At close: Feb 13, 2026
BOM:532387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 5 |
| Jan 13, 2026 | 24.67 | 25.26 | 24.67 | 25.25 | 25.25 | -2.51% | 675 |
| Jan 12, 2026 | 25.90 | 25.90 | 25.83 | 25.90 | 25.90 | 1.09% | 718 |
| Jan 9, 2026 | 26.47 | 26.60 | 25.55 | 25.62 | 25.62 | -5.64% | 3,099 |
| Jan 8, 2026 | 26.89 | 28.58 | 26.89 | 27.15 | 27.15 | 2.49% | 1,282 |
| Jan 7, 2026 | 27.49 | 27.49 | 26.47 | 26.49 | 26.49 | 2.63% | 73 |
| Jan 6, 2026 | 26.00 | 26.00 | 25.64 | 25.81 | 25.81 | -0.85% | 982 |
| Jan 5, 2026 | 26.01 | 26.90 | 26.00 | 26.03 | 26.03 | -3.23% | 1,032 |
| Jan 2, 2026 | 27.06 | 27.06 | 26.70 | 26.90 | 26.90 | -2.43% | 80 |
| Jan 1, 2026 | 26.90 | 28.00 | 26.90 | 27.57 | 27.57 | 3.03% | 3,212 |
| Dec 31, 2025 | 27.60 | 27.72 | 26.25 | 26.76 | 26.76 | 1.83% | 40,213 |
| Dec 30, 2025 | 26.15 | 26.28 | 26.00 | 26.28 | 26.28 | 0.69% | 279 |
| Dec 29, 2025 | 26.60 | 26.61 | 26.10 | 26.10 | 26.10 | -6.79% | 1,688 |
| Dec 26, 2025 | 28.46 | 28.46 | 27.00 | 28.00 | 28.00 | -1.62% | 37 |
| Dec 24, 2025 | 26.84 | 28.89 | 25.80 | 28.46 | 28.46 | 6.51% | 76,450 |
| Dec 23, 2025 | 29.40 | 29.40 | 26.00 | 26.72 | 26.72 | -5.88% | 1,438 |
| Dec 22, 2025 | 27.84 | 29.12 | 27.77 | 28.39 | 28.39 | 0.85% | 980 |
| Dec 19, 2025 | 30.00 | 30.00 | 28.00 | 28.15 | 28.15 | -3.83% | 2,419 |
| Dec 18, 2025 | 30.75 | 30.75 | 27.05 | 29.27 | 29.27 | 1.32% | 17 |
| Dec 17, 2025 | 28.99 | 28.99 | 27.34 | 28.89 | 28.89 | 8.73% | 21,668 |
| Dec 16, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.26% | 20 |
| Dec 15, 2025 | 26.02 | 26.50 | 26.02 | 26.50 | 26.50 | -5.02% | 263 |
| Dec 11, 2025 | 25.72 | 27.90 | 25.72 | 27.90 | 27.90 | 8.48% | 600 |
| Dec 10, 2025 | 26.99 | 26.99 | 25.72 | 25.72 | 25.72 | -1.19% | 502 |
| Dec 9, 2025 | 23.79 | 26.10 | 22.12 | 26.03 | 26.03 | 9.42% | 9,471 |
| Dec 8, 2025 | 25.45 | 27.59 | 23.45 | 23.79 | 23.79 | -6.30% | 37,704 |
| Dec 5, 2025 | 24.62 | 25.93 | 24.61 | 25.39 | 25.39 | -0.67% | 1,991 |
| Dec 4, 2025 | 26.25 | 26.25 | 25.56 | 25.56 | 25.56 | -3.18% | 100 |
| Dec 3, 2025 | 26.31 | 26.90 | 26.22 | 26.40 | 26.40 | -2.40% | 947 |