PNC Infratech Limited (BOM:539150)
India · Delayed Price · Currency is INR 137.05
-1.65 (-1.19%)
At close: Oct 7, 2026
BOM:539150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 139.40 | 139.40 | 136.00 | 137.05 | 137.05 | -1.19% | 26,614 |
| Oct 6, 2026 | 135.00 | 140.20 | 135.00 | 138.70 | 138.70 | 1.20% | 21,475 |
| Oct 5, 2026 | 139.95 | 139.95 | 136.75 | 137.05 | 137.05 | -0.69% | 21,421 |
| Oct 1, 2026 | 133.90 | 139.35 | 132.05 | 138.00 | 138.00 | 3.68% | 124,605 |
| Sep 30, 2026 | 130.20 | 134.95 | 130.15 | 133.10 | 133.10 | 2.54% | 40,197 |
| Sep 29, 2026 | 131.10 | 132.85 | 128.35 | 129.80 | 129.80 | -0.73% | 77,919 |
| Sep 28, 2026 | 136.10 | 136.30 | 130.10 | 130.75 | 130.75 | -3.36% | 286,128 |
| Sep 25, 2026 | 137.70 | 140.70 | 134.30 | 135.30 | 135.30 | -1.20% | 128,480 |
| Sep 24, 2026 | 139.00 | 139.00 | 135.45 | 136.95 | 136.95 | -1.79% | 101,223 |
| Sep 23, 2026 | 139.10 | 142.30 | 138.20 | 139.45 | 139.45 | 0.47% | 96,340 |
| Sep 22, 2026 | 141.15 | 143.65 | 138.50 | 139.40 | 138.80 | -0.82% | 112,625 |
| Sep 21, 2026 | 138.00 | 141.20 | 135.65 | 140.55 | 139.95 | 1.26% | 101,301 |
| Sep 18, 2026 | 139.05 | 141.15 | 135.75 | 138.80 | 138.20 | -0.57% | 207,336 |
| Sep 17, 2026 | 133.00 | 140.85 | 132.30 | 139.60 | 139.00 | 3.87% | 282,271 |
| Sep 16, 2026 | 130.10 | 141.45 | 116.25 | 134.40 | 133.82 | -4.27% | 1,072,854 |
| Sep 15, 2026 | 164.95 | 167.00 | 140.40 | 140.40 | 139.80 | -20.00% | 300,749 |
| Sep 11, 2026 | 177.00 | 177.35 | 174.05 | 175.50 | 174.74 | -0.93% | 15,875 |
| Sep 10, 2026 | 180.90 | 180.90 | 176.55 | 177.15 | 176.39 | -1.01% | 8,336 |
| Sep 9, 2026 | 179.25 | 179.60 | 175.00 | 178.95 | 178.18 | 1.07% | 10,771 |
| Sep 8, 2026 | 182.95 | 182.95 | 175.60 | 177.05 | 176.29 | -2.51% | 19,772 |
| Sep 7, 2026 | 185.65 | 185.65 | 180.60 | 181.60 | 180.82 | -0.77% | 168,087 |
| Sep 4, 2026 | 182.95 | 185.55 | 179.85 | 183.00 | 182.21 | 0.03% | 142,212 |
| Sep 3, 2026 | 181.10 | 185.55 | 180.95 | 182.95 | 182.16 | 1.02% | 76,604 |
| Sep 2, 2026 | 190.30 | 190.30 | 179.65 | 181.10 | 180.32 | -4.05% | 98,371 |
| Sep 1, 2026 | 188.15 | 191.95 | 187.70 | 188.75 | 187.94 | 0.21% | 15,341 |
| Aug 31, 2026 | 193.75 | 194.00 | 187.05 | 188.35 | 187.54 | -3.63% | 28,625 |
| Aug 28, 2026 | 198.50 | 198.95 | 194.00 | 195.45 | 194.61 | -1.34% | 26,375 |
| Aug 27, 2026 | 200.40 | 201.40 | 197.50 | 198.10 | 197.25 | -1.64% | 26,209 |
| Aug 26, 2026 | 203.30 | 203.40 | 200.80 | 201.40 | 200.53 | -0.86% | 15,934 |
| Aug 25, 2026 | 203.70 | 203.95 | 199.65 | 203.15 | 202.28 | -0.42% | 98,044 |
| Aug 24, 2026 | 207.15 | 209.90 | 203.60 | 204.00 | 203.12 | -1.40% | 30,516 |
| Aug 21, 2026 | 210.00 | 210.00 | 206.40 | 206.90 | 206.01 | -1.12% | 13,035 |
| Aug 20, 2026 | 212.70 | 213.30 | 208.85 | 209.25 | 208.35 | -1.25% | 26,414 |
| Aug 19, 2026 | 216.65 | 216.65 | 210.70 | 211.90 | 210.99 | -0.89% | 173,910 |
| Aug 18, 2026 | 215.05 | 215.05 | 210.85 | 213.80 | 212.88 | -0.58% | 23,609 |
| Aug 17, 2026 | 217.05 | 217.05 | 213.40 | 215.05 | 214.12 | -1.38% | 23,540 |
| Aug 14, 2026 | 218.35 | 219.25 | 216.10 | 218.05 | 217.11 | -0.73% | 17,791 |
| Aug 13, 2026 | 225.30 | 225.30 | 213.45 | 219.65 | 218.70 | -1.57% | 30,956 |
| Aug 12, 2026 | 223.05 | 224.00 | 217.00 | 223.15 | 222.19 | 0.47% | 49,788 |
| Aug 11, 2026 | 209.70 | 222.95 | 206.15 | 222.10 | 221.14 | 5.46% | 119,271 |
| Aug 10, 2026 | 224.60 | 230.65 | 209.45 | 210.60 | 209.69 | -6.15% | 192,424 |
| Aug 7, 2026 | 236.25 | 237.85 | 222.45 | 224.40 | 223.43 | -6.46% | 1,160,722 |
| Aug 6, 2026 | 250.35 | 250.55 | 238.45 | 239.90 | 238.87 | -5.64% | 580,983 |
| Aug 5, 2026 | 250.60 | 260.85 | 250.60 | 254.25 | 253.16 | 1.23% | 89,193 |
| Aug 4, 2026 | 246.75 | 252.00 | 246.40 | 251.15 | 250.07 | 1.66% | 27,334 |
| Aug 3, 2026 | 258.55 | 258.55 | 244.80 | 247.05 | 245.99 | 0.45% | 124,436 |
| Jul 31, 2026 | 238.90 | 248.00 | 237.60 | 245.95 | 244.89 | 2.74% | 38,864 |
| Jul 30, 2026 | 240.05 | 243.00 | 237.50 | 239.40 | 238.37 | -0.37% | 22,284 |
| Jul 29, 2026 | 235.05 | 241.30 | 233.00 | 240.30 | 239.27 | 2.96% | 30,110 |
| Jul 28, 2026 | 242.00 | 242.05 | 232.70 | 233.40 | 232.40 | -3.37% | 44,505 |