PNC Infratech Limited (BOM:539150)
India · Delayed Price · Currency is INR 175.50
-1.65 (-0.93%)
At close: Sep 11, 2026
BOM:539150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 177.00 | 177.35 | 174.05 | 175.50 | 175.50 | -0.93% | 15,875 |
| Sep 10, 2026 | 180.90 | 180.90 | 176.55 | 177.15 | 177.15 | -1.01% | 8,336 |
| Sep 9, 2026 | 179.25 | 179.60 | 175.00 | 178.95 | 178.95 | 1.07% | 10,771 |
| Sep 8, 2026 | 182.95 | 182.95 | 175.60 | 177.05 | 177.05 | -2.51% | 19,772 |
| Sep 7, 2026 | 185.65 | 185.65 | 180.60 | 181.60 | 181.60 | -0.77% | 168,087 |
| Sep 4, 2026 | 182.95 | 185.55 | 179.85 | 183.00 | 183.00 | 0.03% | 142,212 |
| Sep 3, 2026 | 181.10 | 185.55 | 180.95 | 182.95 | 182.95 | 1.02% | 76,604 |
| Sep 2, 2026 | 190.30 | 190.30 | 179.65 | 181.10 | 181.10 | -4.05% | 98,371 |
| Sep 1, 2026 | 188.15 | 191.95 | 187.70 | 188.75 | 188.75 | 0.21% | 15,341 |
| Aug 31, 2026 | 193.75 | 194.00 | 187.05 | 188.35 | 188.35 | -3.63% | 28,625 |
| Aug 28, 2026 | 198.50 | 198.95 | 194.00 | 195.45 | 195.45 | -1.34% | 26,375 |
| Aug 27, 2026 | 200.40 | 201.40 | 197.50 | 198.10 | 198.10 | -1.64% | 26,209 |
| Aug 26, 2026 | 203.30 | 203.40 | 200.80 | 201.40 | 201.40 | -0.86% | 15,934 |
| Aug 25, 2026 | 203.70 | 203.95 | 199.65 | 203.15 | 203.15 | -0.42% | 98,044 |
| Aug 24, 2026 | 207.15 | 209.90 | 203.60 | 204.00 | 204.00 | -1.40% | 30,516 |
| Aug 21, 2026 | 210.00 | 210.00 | 206.40 | 206.90 | 206.90 | -1.12% | 13,035 |
| Aug 20, 2026 | 212.70 | 213.30 | 208.85 | 209.25 | 209.25 | -1.25% | 26,414 |
| Aug 19, 2026 | 216.65 | 216.65 | 210.70 | 211.90 | 211.90 | -0.89% | 173,910 |
| Aug 18, 2026 | 215.05 | 215.05 | 210.85 | 213.80 | 213.80 | -0.58% | 23,609 |
| Aug 17, 2026 | 217.05 | 217.05 | 213.40 | 215.05 | 215.05 | -1.38% | 23,540 |
| Aug 14, 2026 | 218.35 | 219.25 | 216.10 | 218.05 | 218.05 | -0.73% | 17,791 |
| Aug 13, 2026 | 225.30 | 225.30 | 213.45 | 219.65 | 219.65 | -1.57% | 30,956 |
| Aug 12, 2026 | 223.05 | 224.00 | 217.00 | 223.15 | 223.15 | 0.47% | 49,788 |
| Aug 11, 2026 | 209.70 | 222.95 | 206.15 | 222.10 | 222.10 | 5.46% | 119,271 |
| Aug 10, 2026 | 224.60 | 230.65 | 209.45 | 210.60 | 210.60 | -6.15% | 192,424 |
| Aug 7, 2026 | 236.25 | 237.85 | 222.45 | 224.40 | 224.40 | -6.46% | 1,160,722 |
| Aug 6, 2026 | 250.35 | 250.55 | 238.45 | 239.90 | 239.90 | -5.64% | 580,983 |
| Aug 5, 2026 | 250.60 | 260.85 | 250.60 | 254.25 | 254.25 | 1.23% | 89,193 |
| Aug 4, 2026 | 246.75 | 252.00 | 246.40 | 251.15 | 251.15 | 1.66% | 27,334 |
| Aug 3, 2026 | 258.55 | 258.55 | 244.80 | 247.05 | 247.05 | 0.45% | 124,436 |
| Jul 31, 2026 | 238.90 | 248.00 | 237.60 | 245.95 | 245.95 | 2.74% | 38,864 |
| Jul 30, 2026 | 240.05 | 243.00 | 237.50 | 239.40 | 239.40 | -0.37% | 22,284 |
| Jul 29, 2026 | 235.05 | 241.30 | 233.00 | 240.30 | 240.30 | 2.96% | 30,110 |
| Jul 28, 2026 | 242.00 | 242.05 | 232.70 | 233.40 | 233.40 | -3.37% | 44,505 |
| Jul 27, 2026 | 242.65 | 244.95 | 236.80 | 241.55 | 241.55 | 1.49% | 27,332 |
| Jul 24, 2026 | 230.85 | 240.00 | 230.00 | 238.00 | 238.00 | 2.08% | 26,738 |
| Jul 23, 2026 | 231.65 | 236.45 | 229.40 | 233.15 | 233.15 | -0.58% | 20,139 |
| Jul 22, 2026 | 241.65 | 241.65 | 232.90 | 234.50 | 234.50 | -3.72% | 21,425 |
| Jul 21, 2026 | 247.50 | 247.55 | 240.95 | 243.55 | 243.55 | -1.22% | 22,870 |
| Jul 20, 2026 | 245.30 | 248.55 | 242.00 | 246.55 | 246.55 | 0.51% | 19,344 |
| Jul 17, 2026 | 242.85 | 257.75 | 240.30 | 245.30 | 245.30 | 0.53% | 64,277 |
| Jul 16, 2026 | 246.90 | 246.90 | 238.55 | 244.00 | 244.00 | -0.39% | 27,339 |
| Jul 15, 2026 | 245.00 | 246.40 | 240.60 | 244.95 | 244.95 | 0.35% | 13,811 |
| Jul 14, 2026 | 247.80 | 248.15 | 242.95 | 244.10 | 244.10 | -1.29% | 28,025 |
| Jul 13, 2026 | 239.25 | 249.05 | 239.25 | 247.30 | 247.30 | 1.87% | 36,340 |
| Jul 10, 2026 | 244.40 | 245.00 | 240.10 | 242.75 | 242.75 | 0.64% | 17,427 |
| Jul 9, 2026 | 232.95 | 242.00 | 232.95 | 241.20 | 241.20 | 1.47% | 36,458 |
| Jul 8, 2026 | 236.60 | 240.40 | 233.30 | 237.70 | 237.70 | -0.86% | 54,032 |
| Jul 7, 2026 | 242.50 | 243.00 | 236.95 | 239.75 | 239.75 | -1.07% | 23,413 |
| Jul 6, 2026 | 239.40 | 243.25 | 236.65 | 242.35 | 242.35 | 2.76% | 24,905 |