Skip to main content
logo
PNC Media and Entertainment Limited (BOM:532387)
India flag India · Delayed Price · Currency is INR
18.04
+0.89 (5.19%)
At close: Oct 6, 2026

BOM:532387 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202618.5018.5016.6017.5817.58-2.55%3,730
Oct 6, 202617.1518.0416.9718.0418.045.19%34
Oct 5, 202617.0517.1517.0017.1517.150.12%3,378
Sep 29, 202616.8617.3516.8617.1317.131.12%1,100
Sep 28, 202618.6518.6516.6516.9416.941.44%123
Sep 24, 202616.8816.8816.3716.7016.70-1.53%432
Sep 23, 202616.1117.9016.1116.9616.96-1.17%3,448
Sep 22, 202616.5517.1616.1417.1617.164.19%62
Sep 21, 202615.0017.7215.0016.4716.47-3.12%879
Sep 18, 202619.6519.6516.2617.0017.002.97%80,985
Sep 17, 202616.3918.0216.2416.5116.51-1.37%143,019
Sep 16, 202615.8816.7415.8616.7416.742.07%387
Sep 15, 202616.5016.5016.3716.4016.400.18%618
Sep 11, 202616.4516.4516.3716.3716.37-34
Sep 10, 202616.9018.0016.1216.3716.371.68%198
Sep 9, 202616.4617.0716.0016.1016.10-3.77%1,042
Sep 8, 202616.6519.2516.0216.7316.730.48%2,131
Sep 7, 202617.0517.0515.8016.6516.652.15%1,199
Sep 4, 202616.3517.1116.2616.3016.30-2.80%963
Sep 3, 202616.1116.9916.1116.7716.773.84%202
Sep 2, 202616.8917.2716.0016.1516.15-6.49%6,958
Sep 1, 202617.3317.5016.6017.2717.27-2.70%2,166
Aug 31, 202618.0018.0016.6217.7517.753.92%1,378
Aug 28, 202619.9919.9916.6317.0817.081.36%535
Aug 26, 202618.7618.7616.8016.8516.85-5.12%5,588
Aug 25, 202618.1018.3417.6017.7617.76-2.31%1,951
Aug 24, 202618.2519.0018.1018.1818.18-0.49%4,822
Aug 21, 202618.2119.5718.2118.2718.27-0.11%6
Aug 20, 202620.7020.7018.0518.2918.293.33%515
Aug 19, 202617.6017.8017.6017.7017.70-3.70%348
Aug 18, 202618.1818.7017.7318.3818.381.60%5,168
Aug 17, 202621.8921.8917.7718.0918.09-2.11%2,577
Aug 14, 202618.6019.0017.9518.4818.48-0.05%3,759
Aug 13, 202618.4419.7917.7018.4918.49-2.17%1,170
Aug 12, 202618.9119.8018.5918.9018.90-0.53%2,364
Aug 11, 202620.0020.0018.9019.0019.00-4.23%1,455
Aug 10, 202619.6019.9918.9019.8419.84-0.80%3,436
Aug 7, 202619.1320.3419.1320.0020.001.06%1,072
Aug 6, 202619.8020.2519.1119.7919.79-0.15%2,300
Aug 5, 202619.8219.8219.8219.8219.821.64%100
Aug 4, 202619.8020.2019.5019.5019.50-4.74%8,857
Aug 3, 202619.9420.5219.5020.4720.475.30%1,582
Jul 31, 202619.5119.9918.9319.4419.44-1.27%1,910
Jul 30, 202619.6920.0019.6919.6919.690.46%13
Jul 29, 202619.9320.5819.0019.6019.60-4.16%656
Jul 28, 202619.3620.4619.1120.4520.455.14%2,540
Jul 27, 202619.3519.8518.1119.4519.45-2.85%1,046
Jul 24, 202619.6220.0219.6220.0220.024.05%15
Jul 23, 202620.2920.9019.1519.2419.24-2.38%468
Jul 22, 202619.3519.9119.3519.7119.71-3.81%625