PNC Infratech Limited (BOM:539150)
India · Delayed Price · Currency is INR 215.40
-4.75 (-2.16%)
At close: Feb 13, 2026
PNC Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 217.40 | 217.40 | 214.05 | 215.40 | 215.40 | -2.16% | 10,033 |
| Feb 12, 2026 | 218.40 | 223.25 | 218.20 | 220.15 | 220.15 | -1.59% | 21,753 |
| Feb 11, 2026 | 232.25 | 232.30 | 221.00 | 223.70 | 223.70 | -3.66% | 25,428 |
| Feb 10, 2026 | 232.00 | 238.15 | 230.15 | 232.20 | 232.20 | -0.88% | 27,551 |
| Feb 9, 2026 | 229.05 | 239.70 | 229.05 | 234.25 | 234.25 | 2.38% | 18,258 |
| Feb 6, 2026 | 230.40 | 233.15 | 227.65 | 228.80 | 228.80 | -1.53% | 4,139 |
| Feb 5, 2026 | 225.80 | 240.00 | 225.80 | 232.35 | 232.35 | 2.29% | 16,700 |
| Feb 4, 2026 | 215.10 | 230.45 | 215.10 | 227.15 | 227.15 | 0.58% | 21,211 |
| Feb 3, 2026 | 235.00 | 235.00 | 224.05 | 225.85 | 225.85 | 3.08% | 12,894 |
| Feb 2, 2026 | 225.25 | 225.25 | 216.55 | 219.10 | 219.10 | -2.82% | 8,965 |
| Feb 1, 2026 | 218.30 | 233.65 | 216.50 | 225.45 | 225.45 | 4.01% | 114,275 |
| Jan 30, 2026 | 208.60 | 220.00 | 205.60 | 216.75 | 216.75 | 2.92% | 17,082 |
| Jan 29, 2026 | 210.05 | 215.55 | 208.50 | 210.60 | 210.60 | -1.38% | 13,782 |
| Jan 28, 2026 | 210.05 | 214.00 | 207.00 | 213.55 | 213.55 | 1.06% | 11,794 |
| Jan 27, 2026 | 214.00 | 216.60 | 209.00 | 211.30 | 211.30 | -2.45% | 12,890 |
| Jan 23, 2026 | 222.00 | 225.15 | 215.05 | 216.60 | 216.60 | -3.82% | 21,319 |
| Jan 22, 2026 | 220.90 | 229.10 | 220.90 | 225.20 | 225.20 | 1.97% | 5,531 |
| Jan 21, 2026 | 223.05 | 225.00 | 219.50 | 220.85 | 220.85 | -3.37% | 15,840 |
| Jan 20, 2026 | 235.65 | 235.65 | 223.55 | 228.55 | 228.55 | -3.01% | 21,092 |
| Jan 19, 2026 | 234.70 | 237.85 | 233.00 | 235.65 | 235.65 | 0.11% | 7,153 |
| Jan 16, 2026 | 240.75 | 243.50 | 233.90 | 235.40 | 235.40 | -2.22% | 8,780 |
| Jan 14, 2026 | 236.60 | 241.95 | 235.45 | 240.75 | 240.75 | 1.73% | 13,865 |
| Jan 13, 2026 | 239.50 | 241.55 | 235.05 | 236.65 | 236.65 | -1.17% | 13,002 |
| Jan 12, 2026 | 240.10 | 241.05 | 235.05 | 239.45 | 239.45 | -1.24% | 15,258 |
| Jan 9, 2026 | 245.80 | 245.80 | 241.00 | 242.45 | 242.45 | -1.32% | 32,768 |
| Jan 8, 2026 | 246.05 | 248.15 | 243.85 | 245.70 | 245.70 | -0.81% | 8,811 |
| Jan 7, 2026 | 247.60 | 249.50 | 246.35 | 247.70 | 247.70 | -0.86% | 10,317 |
| Jan 6, 2026 | 252.50 | 253.50 | 246.85 | 249.85 | 249.85 | -1.01% | 7,092 |
| Jan 5, 2026 | 253.75 | 256.05 | 252.10 | 252.40 | 252.40 | -1.12% | 4,940 |
| Jan 2, 2026 | 247.00 | 255.80 | 247.00 | 255.25 | 255.25 | 1.45% | 16,245 |
| Jan 1, 2026 | 251.30 | 253.55 | 250.25 | 251.60 | 251.60 | 0.16% | 15,241 |
| Dec 31, 2025 | 245.85 | 254.00 | 245.80 | 251.20 | 251.20 | 2.20% | 9,588 |
| Dec 30, 2025 | 247.00 | 247.35 | 242.90 | 245.80 | 245.80 | -0.89% | 13,523 |
| Dec 29, 2025 | 250.05 | 260.00 | 247.00 | 248.00 | 248.00 | -1.45% | 9,218 |
| Dec 26, 2025 | 256.05 | 256.05 | 251.20 | 251.65 | 251.65 | -0.57% | 17,531 |
| Dec 24, 2025 | 255.70 | 259.95 | 252.75 | 253.10 | 253.10 | -1.00% | 6,570 |
| Dec 23, 2025 | 257.00 | 257.00 | 254.80 | 255.65 | 255.65 | -0.18% | 7,539 |
| Dec 22, 2025 | 254.15 | 258.50 | 253.60 | 256.10 | 256.10 | 1.05% | 14,023 |
| Dec 19, 2025 | 249.15 | 254.15 | 246.30 | 253.45 | 253.45 | 2.32% | 14,392 |
| Dec 18, 2025 | 248.65 | 248.65 | 244.10 | 247.70 | 247.70 | -0.60% | 8,781 |
| Dec 17, 2025 | 257.15 | 257.15 | 247.65 | 249.20 | 249.20 | -3.09% | 17,607 |
| Dec 16, 2025 | 258.70 | 260.25 | 256.00 | 257.15 | 257.15 | -0.60% | 6,143 |
| Dec 15, 2025 | 254.00 | 262.00 | 252.30 | 258.70 | 258.70 | 1.87% | 38,123 |
| Dec 12, 2025 | 250.55 | 254.70 | 250.30 | 253.95 | 253.95 | 2.25% | 6,598 |
| Dec 11, 2025 | 250.05 | 250.15 | 246.45 | 248.35 | 248.35 | -0.96% | 5,628 |
| Dec 10, 2025 | 254.35 | 256.45 | 250.20 | 250.75 | 250.75 | -1.63% | 15,050 |
| Dec 9, 2025 | 243.60 | 257.30 | 242.25 | 254.90 | 254.90 | 4.66% | 41,127 |
| Dec 8, 2025 | 248.30 | 250.70 | 242.10 | 243.55 | 243.55 | -2.25% | 20,516 |
| Dec 5, 2025 | 244.20 | 249.70 | 242.80 | 249.15 | 249.15 | 2.03% | 15,067 |
| Dec 4, 2025 | 241.35 | 245.70 | 241.35 | 244.20 | 244.20 | 0.97% | 21,682 |