PNC Infratech Limited (BOM:539150)
India · Delayed Price · Currency is INR 312.95
+8.05 (2.64%)
At close: Sep 5, 2025
PNC Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 314.15 | 315.35 | 308.30 | 309.75 | 309.75 | -1.02% | 11,468 |
| Sep 5, 2025 | 304.95 | 313.55 | 304.40 | 312.95 | 312.95 | 2.64% | 48,562 |
| Sep 4, 2025 | 309.00 | 313.25 | 304.35 | 304.90 | 304.90 | -0.47% | 27,657 |
| Sep 3, 2025 | 312.95 | 314.60 | 304.00 | 306.35 | 306.35 | 0.81% | 84,809 |
| Sep 2, 2025 | 303.00 | 308.15 | 302.95 | 303.90 | 303.90 | 0.31% | 4,395 |
| Sep 1, 2025 | 303.85 | 306.70 | 301.50 | 302.95 | 302.95 | -0.33% | 23,640 |
| Aug 29, 2025 | 299.90 | 308.85 | 299.40 | 303.95 | 303.95 | 1.35% | 10,145 |
| Aug 28, 2025 | 295.40 | 301.35 | 295.25 | 299.90 | 299.90 | -0.10% | 11,454 |
| Aug 26, 2025 | 302.35 | 305.85 | 299.50 | 300.20 | 300.20 | -1.65% | 25,471 |
| Aug 25, 2025 | 306.80 | 311.30 | 304.05 | 305.25 | 305.25 | -1.31% | 18,527 |
| Aug 22, 2025 | 321.15 | 321.15 | 308.15 | 309.30 | 309.30 | -0.96% | 11,979 |
| Aug 21, 2025 | 310.50 | 314.75 | 310.35 | 312.30 | 312.30 | 0.42% | 11,993 |
| Aug 20, 2025 | 305.05 | 315.25 | 305.05 | 311.00 | 311.00 | -0.62% | 12,492 |
| Aug 19, 2025 | 312.95 | 314.35 | 309.75 | 312.95 | 312.95 | 1.05% | 19,431 |
| Aug 18, 2025 | 310.05 | 313.00 | 307.30 | 309.70 | 309.70 | 0.58% | 8,712 |
| Aug 14, 2025 | 305.40 | 313.70 | 305.40 | 307.90 | 307.90 | -0.74% | 32,273 |
| Aug 13, 2025 | 301.25 | 316.00 | 301.25 | 310.20 | 310.20 | 1.12% | 50,123 |
| Aug 12, 2025 | 300.05 | 308.00 | 300.05 | 306.75 | 306.75 | 0.41% | 23,475 |
| Aug 11, 2025 | 306.55 | 311.15 | 302.75 | 305.50 | 305.50 | -0.81% | 42,258 |
| Aug 8, 2025 | 302.00 | 313.05 | 301.85 | 308.00 | 308.00 | -0.05% | 35,275 |
| Aug 7, 2025 | 303.05 | 309.00 | 299.00 | 308.15 | 308.15 | 0.93% | 32,071 |
| Aug 6, 2025 | 307.05 | 311.40 | 303.50 | 305.30 | 305.30 | -2.16% | 31,115 |
| Aug 5, 2025 | 316.05 | 317.30 | 309.95 | 312.05 | 312.05 | -1.44% | 9,933 |
| Aug 4, 2025 | 316.20 | 320.00 | 311.90 | 316.60 | 316.60 | 0.41% | 16,134 |
| Aug 1, 2025 | 311.00 | 319.40 | 311.00 | 315.30 | 315.30 | 0.41% | 40,848 |
| Jul 31, 2025 | 313.45 | 317.00 | 306.00 | 314.00 | 314.00 | -0.66% | 39,783 |
| Jul 30, 2025 | 320.00 | 320.35 | 314.40 | 316.10 | 316.10 | -0.85% | 17,664 |
| Jul 29, 2025 | 306.05 | 322.00 | 304.25 | 318.80 | 318.80 | 6.82% | 169,168 |
| Jul 28, 2025 | 295.10 | 305.65 | 295.10 | 298.45 | 298.45 | -1.78% | 12,430 |
| Jul 25, 2025 | 309.00 | 311.55 | 302.55 | 303.85 | 303.85 | -2.75% | 31,955 |
| Jul 24, 2025 | 312.15 | 315.75 | 310.25 | 312.45 | 312.45 | -1.19% | 9,740 |
| Jul 23, 2025 | 314.55 | 317.80 | 312.10 | 316.20 | 316.20 | 0.51% | 26,799 |
| Jul 22, 2025 | 318.25 | 318.25 | 311.70 | 314.60 | 314.60 | -0.16% | 15,462 |
| Jul 21, 2025 | 310.85 | 316.50 | 309.95 | 315.10 | 315.10 | 0.29% | 43,131 |
| Jul 18, 2025 | 318.90 | 319.00 | 310.50 | 314.20 | 314.20 | -1.57% | 85,834 |
| Jul 17, 2025 | 315.05 | 331.80 | 315.05 | 319.20 | 319.20 | 2.55% | 482,512 |
| Jul 16, 2025 | 306.00 | 316.00 | 306.00 | 311.25 | 311.25 | 1.72% | 24,837 |
| Jul 15, 2025 | 304.70 | 310.00 | 304.10 | 306.00 | 306.00 | 0.31% | 18,831 |
| Jul 14, 2025 | 303.20 | 306.10 | 300.00 | 305.05 | 305.05 | 0.58% | 10,892 |
| Jul 11, 2025 | 303.55 | 304.55 | 298.45 | 303.30 | 303.30 | -0.36% | 18,279 |
| Jul 10, 2025 | 295.30 | 305.65 | 295.30 | 304.40 | 304.40 | -0.07% | 8,922 |
| Jul 9, 2025 | 302.00 | 306.70 | 302.00 | 304.60 | 304.60 | 0.12% | 8,027 |
| Jul 8, 2025 | 301.65 | 307.10 | 299.15 | 304.25 | 304.25 | 0.68% | 20,908 |
| Jul 7, 2025 | 306.00 | 308.15 | 300.25 | 302.20 | 302.20 | -1.21% | 13,723 |
| Jul 4, 2025 | 303.90 | 309.70 | 303.90 | 305.90 | 305.90 | -0.23% | 14,639 |
| Jul 3, 2025 | 308.40 | 308.40 | 304.40 | 306.60 | 306.60 | -0.23% | 14,882 |
| Jul 2, 2025 | 307.00 | 308.20 | 303.05 | 307.30 | 307.30 | 0.02% | 12,535 |
| Jul 1, 2025 | 305.40 | 309.60 | 304.55 | 307.25 | 307.25 | -0.41% | 11,179 |
| Jun 30, 2025 | 305.85 | 313.85 | 305.75 | 308.50 | 308.50 | 1.78% | 49,033 |
| Jun 27, 2025 | 302.10 | 307.50 | 302.10 | 303.10 | 303.10 | -0.08% | 29,437 |