Skip to main content
logo
Pritish Nandy Communications Ltd (NSE:PNC)
India flag India · Delayed Price · Currency is INR
18.49
+0.81 (4.58%)
Mar 30, 2026, 9:56 AM IST

NSE:PNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202619.3419.3417.4317.6817.68-8.11%43,850
Mar 25, 202618.9220.1218.9119.2419.242.23%14,241
Mar 24, 202619.1120.6518.6018.8218.82-1.26%6,775
Mar 23, 202620.4221.8218.7619.0619.06-9.24%12,756
Mar 20, 202620.0622.0020.0021.0021.002.04%4,138
Mar 19, 202621.1021.1119.2120.5820.58-2.23%11,290
Mar 18, 202620.3721.8820.3721.0521.053.90%9,281
Mar 17, 202621.4021.5019.0020.2620.260.70%10,078
Mar 16, 202620.0420.9019.0120.1220.12-1.52%11,009
Mar 13, 202622.4422.5120.0020.4320.43-9.00%51,642
Mar 12, 202622.9322.9821.7622.4522.45-1.84%25,180
Mar 11, 202622.1023.6022.1022.8722.87-1.97%11,552
Mar 10, 202622.3323.8322.3123.3323.334.48%1,635
Mar 9, 202623.0023.0021.2022.3322.33-4.08%6,977
Mar 6, 202623.7723.7721.3023.2823.28-2.06%8,292
Mar 5, 202623.7224.0022.4623.7723.770.17%1,780
Mar 4, 202621.9123.9921.2023.7323.737.47%2,390
Mar 2, 202622.2124.2521.4022.0822.08-5.96%14,130
Feb 27, 202623.4224.5023.3923.4823.480.38%2,347
Feb 26, 202623.9125.0122.9923.3923.39-2.58%6,973
Feb 25, 202624.8425.4923.9024.0124.01-3.26%2,349
Feb 24, 202624.8025.5024.3024.8224.820.08%1,390
Feb 23, 202624.7925.9424.7824.8024.80-1.55%2,198
Feb 20, 202625.3725.7825.0425.1925.19-0.71%1,000
Feb 19, 202625.2525.9025.2525.3725.370.87%2,162
Feb 18, 202625.6825.7824.3525.1525.15-0.47%6,489
Feb 17, 202625.2825.7824.8025.2725.27-0.04%2,627
Feb 16, 202626.9826.9824.8225.2825.28-1.37%5,622
Feb 13, 202625.3126.9725.3025.6325.630.12%4,170
Feb 12, 202626.1926.1925.2025.6025.60-2.25%2,702
Feb 11, 202626.9826.9825.5026.1926.19-1.80%3,914
Feb 10, 202627.0027.0026.0026.6726.671.41%5,823
Feb 9, 202627.9527.9525.1126.3026.30-2.12%20,867
Feb 6, 202627.8527.8526.6326.8726.87-2.47%22,290
Feb 5, 202627.0030.4926.6127.5527.556.95%70,266
Feb 4, 202623.4225.7623.4225.7625.769.99%14,763
Feb 3, 202623.2923.6522.7623.4223.421.83%9,997
Feb 2, 202623.0123.6521.7623.0023.00-3.20%5,688
Feb 1, 202624.0124.0122.3123.7623.762.06%5,339
Jan 30, 202624.2025.0022.3623.2823.28-5.17%6,363
Jan 29, 202624.0925.3423.6224.5524.551.20%2,133
Jan 28, 202623.0125.3522.8524.2624.263.06%12,858
Jan 27, 202623.0223.9922.5023.5423.542.35%3,334
Jan 23, 202622.9824.2022.6023.0023.000.57%8,851
Jan 22, 202623.9823.9822.5322.8722.870.97%5,931
Jan 21, 202623.9325.5021.8022.6522.65-5.78%11,754
Jan 20, 202624.5625.6023.9024.0424.04-2.12%9,645
Jan 19, 202624.9025.6424.1624.5624.56-3.69%27,867
Jan 16, 202626.1026.1024.6025.5025.50-2.41%7,619
Jan 14, 202625.0026.3825.0026.1326.134.48%2,178