PNC Infratech Limited (BOM:539150)
India · Delayed Price · Currency is INR 223.05
+14.65 (7.03%)
At close: Apr 22, 2026
BOM:539150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 203.05 | 211.00 | 203.05 | 208.40 | 208.40 | 3.09% | 24,907 |
| Apr 20, 2026 | 204.00 | 206.50 | 200.90 | 202.15 | 202.15 | -0.69% | 18,944 |
| Apr 17, 2026 | 209.70 | 209.70 | 201.15 | 203.55 | 203.55 | 0.84% | 18,575 |
| Apr 16, 2026 | 202.55 | 203.55 | 195.45 | 201.85 | 201.85 | 2.31% | 37,262 |
| Apr 15, 2026 | 187.30 | 199.95 | 187.30 | 197.30 | 197.30 | 5.71% | 31,352 |
| Apr 13, 2026 | 181.50 | 188.00 | 178.65 | 186.65 | 186.65 | 0.81% | 32,408 |
| Apr 10, 2026 | 179.75 | 187.05 | 179.75 | 185.15 | 185.15 | 2.86% | 25,201 |
| Apr 9, 2026 | 183.80 | 188.65 | 179.35 | 180.00 | 180.00 | -2.07% | 26,171 |
| Apr 8, 2026 | 184.20 | 187.35 | 177.25 | 183.80 | 183.80 | 7.05% | 59,469 |
| Apr 7, 2026 | 174.85 | 178.40 | 171.05 | 171.70 | 171.70 | -1.80% | 21,626 |
| Apr 6, 2026 | 173.45 | 175.95 | 168.55 | 174.85 | 174.85 | 0.32% | 22,533 |
| Apr 2, 2026 | 172.00 | 175.10 | 164.15 | 174.30 | 174.30 | 1.31% | 27,937 |
| Apr 1, 2026 | 164.05 | 173.65 | 164.05 | 172.05 | 172.05 | 7.50% | 33,778 |
| Mar 30, 2026 | 166.00 | 170.95 | 157.95 | 160.05 | 160.05 | -5.49% | 54,520 |
| Mar 27, 2026 | 180.00 | 180.00 | 168.90 | 169.35 | 169.35 | -5.07% | 69,319 |
| Mar 25, 2026 | 173.30 | 183.20 | 173.30 | 178.40 | 178.40 | 2.50% | 34,631 |
| Mar 24, 2026 | 176.00 | 179.55 | 172.00 | 174.05 | 174.05 | 0.46% | 39,300 |
| Mar 23, 2026 | 184.10 | 185.00 | 172.60 | 173.25 | 173.25 | -7.05% | 54,936 |
| Mar 20, 2026 | 186.05 | 191.50 | 185.05 | 186.40 | 186.40 | - | 16,524 |
| Mar 19, 2026 | 190.95 | 192.35 | 185.65 | 186.40 | 186.40 | -2.76% | 17,769 |
| Mar 18, 2026 | 187.00 | 194.55 | 186.90 | 191.70 | 191.70 | 3.87% | 31,228 |
| Mar 17, 2026 | 187.00 | 187.35 | 183.05 | 184.55 | 184.55 | -1.81% | 19,937 |
| Mar 16, 2026 | 192.75 | 192.75 | 186.20 | 187.95 | 187.95 | -2.52% | 23,179 |
| Mar 13, 2026 | 200.45 | 203.40 | 192.00 | 192.80 | 192.80 | -4.91% | 65,307 |
| Mar 12, 2026 | 199.55 | 205.50 | 195.95 | 202.75 | 202.75 | 0.22% | 20,771 |
| Mar 11, 2026 | 195.30 | 206.30 | 195.30 | 202.30 | 202.30 | 3.64% | 21,074 |
| Mar 10, 2026 | 192.50 | 196.20 | 192.45 | 195.20 | 195.20 | 1.46% | 10,428 |
| Mar 9, 2026 | 200.00 | 200.00 | 191.45 | 192.40 | 192.40 | -4.09% | 25,987 |
| Mar 6, 2026 | 197.00 | 210.40 | 197.00 | 200.60 | 200.60 | 1.78% | 35,032 |
| Mar 5, 2026 | 198.05 | 200.95 | 196.05 | 197.10 | 197.10 | 0.05% | 21,147 |
| Mar 4, 2026 | 194.25 | 199.35 | 194.25 | 197.00 | 197.00 | -2.88% | 46,923 |
| Mar 2, 2026 | 197.50 | 204.90 | 196.70 | 202.85 | 202.85 | -2.00% | 42,470 |
| Feb 27, 2026 | 211.60 | 211.80 | 205.20 | 207.00 | 207.00 | -2.15% | 13,841 |
| Feb 26, 2026 | 212.30 | 218.35 | 210.70 | 211.55 | 211.55 | -0.35% | 13,629 |
| Feb 25, 2026 | 210.10 | 214.20 | 210.10 | 212.30 | 212.30 | -0.19% | 7,633 |
| Feb 24, 2026 | 215.35 | 215.55 | 211.30 | 212.70 | 212.70 | -2.30% | 10,266 |
| Feb 23, 2026 | 219.55 | 221.45 | 215.70 | 217.70 | 217.70 | -0.96% | 18,975 |
| Feb 20, 2026 | 213.65 | 225.05 | 210.55 | 219.80 | 219.80 | 1.97% | 51,920 |
| Feb 19, 2026 | 214.00 | 224.45 | 212.30 | 215.55 | 215.55 | 0.30% | 54,493 |
| Feb 18, 2026 | 218.95 | 220.15 | 214.50 | 214.90 | 214.90 | -1.78% | 8,886 |
| Feb 17, 2026 | 215.95 | 219.60 | 214.25 | 218.80 | 218.80 | 0.95% | 5,723 |
| Feb 16, 2026 | 213.00 | 218.10 | 210.60 | 216.75 | 216.75 | 0.63% | 27,617 |
| 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 |