Skip to main content
logo
PNC Infratech Limited (BOM:539150)
India flag India · Delayed Price · Currency is INR
246.55
+1.25 (0.51%)
At close: Jul 20, 2026

BOM:539150 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026242.85257.75240.30245.30245.300.53%64,277
Jul 16, 2026246.90246.90238.55244.00244.00-0.39%27,339
Jul 15, 2026245.00246.40240.60244.95244.950.35%13,811
Jul 14, 2026247.80248.15242.95244.10244.10-1.29%28,025
Jul 13, 2026239.25249.05239.25247.30247.301.87%36,340
Jul 10, 2026244.40245.00240.10242.75242.750.64%17,427
Jul 9, 2026232.95242.00232.95241.20241.201.47%36,458
Jul 8, 2026236.60240.40233.30237.70237.70-0.86%54,032
Jul 7, 2026242.50243.00236.95239.75239.75-1.07%23,413
Jul 6, 2026239.40243.25236.65242.35242.352.76%24,905
Jul 3, 2026239.25239.25232.50235.85235.850.04%17,346
Jul 2, 2026230.00236.55227.55235.75235.752.28%15,119
Jul 1, 2026228.60231.60228.05230.50230.501.07%13,988
Jun 30, 2026226.55228.65224.60228.05228.050.84%15,018
Jun 29, 2026232.00232.00224.70226.15226.15-2.40%11,652
Jun 25, 2026237.40237.40229.50231.70231.70-1.13%24,728
Jun 24, 2026234.90236.00230.35234.35234.35-0.55%33,787
Jun 23, 2026238.05238.05232.85235.65235.65-0.04%27,379
Jun 22, 2026230.00237.75224.65235.75235.754.36%60,073
Jun 19, 2026215.75227.75213.80225.90225.904.63%115,735
Jun 18, 2026214.00221.00213.65215.90215.901.34%75,223
Jun 17, 2026206.15213.70205.60213.05213.052.72%78,148
Jun 16, 2026206.70209.10206.05207.40207.400.41%17,069
Jun 15, 2026206.00211.55205.60206.55206.551.45%30,615
Jun 12, 2026200.90206.85197.45203.60203.602.88%34,855
Jun 11, 2026199.90200.00196.15197.90197.90-1.44%9,240
Jun 10, 2026202.05205.20200.00200.80200.80-1.11%15,015
Jun 9, 2026204.05206.80202.40203.05203.05-0.81%11,948
Jun 8, 2026207.70208.70203.80204.70204.70-2.55%13,513
Jun 5, 2026211.25215.00209.40210.05210.05-14,450
Jun 4, 2026211.95213.55209.85210.05210.05-1.04%14,392
Jun 3, 2026209.65213.40206.85212.25212.251.00%16,124
Jun 2, 2026210.05212.85208.10210.15210.151.33%55,083
Jun 1, 2026210.75212.90206.00207.40207.401.42%54,046
May 29, 2026211.25212.40202.45204.50204.50-3.56%40,334
May 27, 2026212.80214.50211.00212.05212.050.45%8,526
May 26, 2026215.65215.65209.70211.10211.10-0.78%34,123
May 25, 2026215.45217.30211.00212.75212.75-1.55%31,281
May 22, 2026216.10221.95212.05216.10216.101.60%42,553
May 21, 2026209.20224.80209.20212.70212.701.55%54,910
May 20, 2026216.70218.00208.00209.45209.45-2.19%29,114
May 19, 2026215.00215.75211.05214.15214.151.25%8,964
May 18, 2026215.00215.00208.00211.50211.50-2.85%19,431
May 15, 2026221.00222.15217.00217.70217.70-1.40%10,337
May 14, 2026227.85228.90219.60220.80220.800.25%37,237
May 13, 2026219.20221.80216.45220.25220.250.80%19,207
May 12, 2026221.50221.50216.05218.50218.50-1.51%16,245
May 11, 2026223.90225.10218.60221.85221.85-1.16%13,362
May 8, 2026228.05228.05221.90224.45224.450.27%64,141
May 7, 2026218.45224.70218.45223.85223.851.91%29,848