PNC Media and Entertainment Limited (BOM:532387)
India · Delayed Price · Currency is INR 16.37
0.00 (0.00%)
At close: Sep 11, 2026
BOM:532387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 16.45 | 16.45 | 16.37 | 16.37 | 16.37 | - | 34 |
| Sep 10, 2026 | 16.90 | 18.00 | 16.12 | 16.37 | 16.37 | 1.68% | 198 |
| Sep 9, 2026 | 16.46 | 17.07 | 16.00 | 16.10 | 16.10 | -3.77% | 1,042 |
| Sep 8, 2026 | 16.65 | 19.25 | 16.02 | 16.73 | 16.73 | 0.48% | 2,131 |
| Sep 7, 2026 | 17.05 | 17.05 | 15.80 | 16.65 | 16.65 | 2.15% | 1,199 |
| Sep 4, 2026 | 16.35 | 17.11 | 16.26 | 16.30 | 16.30 | -2.80% | 963 |
| Sep 3, 2026 | 16.11 | 16.99 | 16.11 | 16.77 | 16.77 | 3.84% | 202 |
| Sep 2, 2026 | 16.89 | 17.27 | 16.00 | 16.15 | 16.15 | -6.49% | 6,958 |
| Sep 1, 2026 | 17.33 | 17.50 | 16.60 | 17.27 | 17.27 | -2.70% | 2,166 |
| Aug 31, 2026 | 18.00 | 18.00 | 16.62 | 17.75 | 17.75 | 3.92% | 1,378 |
| Aug 28, 2026 | 19.99 | 19.99 | 16.63 | 17.08 | 17.08 | 1.36% | 535 |
| Aug 26, 2026 | 18.76 | 18.76 | 16.80 | 16.85 | 16.85 | -5.12% | 5,588 |
| Aug 25, 2026 | 18.10 | 18.34 | 17.60 | 17.76 | 17.76 | -2.31% | 1,951 |
| Aug 24, 2026 | 18.25 | 19.00 | 18.10 | 18.18 | 18.18 | -0.49% | 4,822 |
| Aug 21, 2026 | 18.21 | 19.57 | 18.21 | 18.27 | 18.27 | -0.11% | 6 |
| Aug 20, 2026 | 20.70 | 20.70 | 18.05 | 18.29 | 18.29 | 3.33% | 515 |
| Aug 19, 2026 | 17.60 | 17.80 | 17.60 | 17.70 | 17.70 | -3.70% | 348 |
| Aug 18, 2026 | 18.18 | 18.70 | 17.73 | 18.38 | 18.38 | 1.60% | 5,168 |
| Aug 17, 2026 | 21.89 | 21.89 | 17.77 | 18.09 | 18.09 | -2.11% | 2,577 |
| Aug 14, 2026 | 18.60 | 19.00 | 17.95 | 18.48 | 18.48 | -0.05% | 3,759 |
| Aug 13, 2026 | 18.44 | 19.79 | 17.70 | 18.49 | 18.49 | -2.17% | 1,170 |
| Aug 12, 2026 | 18.91 | 19.80 | 18.59 | 18.90 | 18.90 | -0.53% | 2,364 |
| Aug 11, 2026 | 20.00 | 20.00 | 18.90 | 19.00 | 19.00 | -4.23% | 1,455 |
| Aug 10, 2026 | 19.60 | 19.99 | 18.90 | 19.84 | 19.84 | -0.80% | 3,436 |
| Aug 7, 2026 | 19.13 | 20.34 | 19.13 | 20.00 | 20.00 | 1.06% | 1,072 |
| Aug 6, 2026 | 19.80 | 20.25 | 19.11 | 19.79 | 19.79 | -0.15% | 2,300 |
| Aug 5, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.64% | 100 |
| Aug 4, 2026 | 19.80 | 20.20 | 19.50 | 19.50 | 19.50 | -4.74% | 8,857 |
| Aug 3, 2026 | 19.94 | 20.52 | 19.50 | 20.47 | 20.47 | 5.30% | 1,582 |
| Jul 31, 2026 | 19.51 | 19.99 | 18.93 | 19.44 | 19.44 | -1.27% | 1,910 |
| Jul 30, 2026 | 19.69 | 20.00 | 19.69 | 19.69 | 19.69 | 0.46% | 13 |
| Jul 29, 2026 | 19.93 | 20.58 | 19.00 | 19.60 | 19.60 | -4.16% | 656 |
| Jul 28, 2026 | 19.36 | 20.46 | 19.11 | 20.45 | 20.45 | 5.14% | 2,540 |
| Jul 27, 2026 | 19.35 | 19.85 | 18.11 | 19.45 | 19.45 | -2.85% | 1,046 |
| Jul 24, 2026 | 19.62 | 20.02 | 19.62 | 20.02 | 20.02 | 4.05% | 15 |
| Jul 23, 2026 | 20.29 | 20.90 | 19.15 | 19.24 | 19.24 | -2.38% | 468 |
| Jul 22, 2026 | 19.35 | 19.91 | 19.35 | 19.71 | 19.71 | -3.81% | 625 |
| Jul 21, 2026 | 20.75 | 20.75 | 20.49 | 20.49 | 20.49 | 8.53% | 123 |
| Jul 20, 2026 | 19.99 | 20.00 | 18.88 | 18.88 | 18.88 | -5.60% | 543 |
| Jul 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.60% | 1 |
| Jul 16, 2026 | 20.35 | 20.54 | 19.60 | 20.12 | 20.12 | 0.45% | 4,495 |
| Jul 15, 2026 | 19.83 | 21.10 | 19.24 | 20.03 | 20.03 | -0.30% | 70,711 |
| Jul 14, 2026 | 22.49 | 22.49 | 19.10 | 20.09 | 20.09 | -2.66% | 42,785 |
| Jul 13, 2026 | 20.00 | 21.31 | 20.00 | 20.64 | 20.64 | 1.33% | 2,224 |
| Jul 10, 2026 | 19.36 | 21.60 | 19.36 | 20.37 | 20.37 | -4.55% | 178 |
| Jul 9, 2026 | 20.55 | 21.99 | 19.30 | 21.34 | 21.34 | 3.84% | 8,497 |
| Jul 8, 2026 | 22.50 | 22.50 | 19.24 | 20.55 | 20.55 | 0.44% | 1,003 |
| Jul 7, 2026 | 21.00 | 21.38 | 20.10 | 20.46 | 20.46 | -2.57% | 1,242 |
| Jul 6, 2026 | 22.50 | 22.50 | 20.10 | 21.00 | 21.00 | -1.87% | 4,196 |
| Jul 3, 2026 | 21.94 | 21.94 | 21.40 | 21.40 | 21.40 | 0.05% | 161 |