Pritish Nandy Communications Ltd (NSE:PNC)
India · Delayed Price · Currency is INR 23.00
+0.13 (0.57%)
At close: Jan 23, 2026
NSE:PNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.98 | 24.20 | 22.60 | 22.99 | - | 0.52% | 8,677 |
| Jan 22, 2026 | 23.98 | 23.98 | 22.53 | 22.87 | 22.87 | 0.97% | 5,931 |
| Jan 21, 2026 | 23.93 | 25.50 | 21.80 | 22.65 | 22.65 | -5.78% | 11,754 |
| Jan 20, 2026 | 24.56 | 25.60 | 23.90 | 24.04 | 24.04 | -2.12% | 9,645 |
| Jan 19, 2026 | 24.90 | 25.64 | 24.16 | 24.56 | 24.56 | -3.69% | 27,867 |
| Jan 16, 2026 | 26.10 | 26.10 | 24.60 | 25.50 | 25.50 | -2.41% | 7,619 |
| Jan 14, 2026 | 25.00 | 26.38 | 25.00 | 26.13 | 26.13 | 4.48% | 2,178 |
| Jan 13, 2026 | 25.40 | 25.73 | 24.74 | 25.01 | 25.01 | -1.65% | 4,948 |
| Jan 12, 2026 | 25.87 | 25.88 | 25.10 | 25.43 | 25.43 | -1.70% | 5,228 |
| Jan 9, 2026 | 27.01 | 27.63 | 25.31 | 25.87 | 25.87 | -4.61% | 31,930 |
| Jan 8, 2026 | 26.89 | 28.00 | 26.47 | 27.12 | 27.12 | 0.86% | 14,143 |
| Jan 7, 2026 | 25.65 | 27.50 | 25.65 | 26.89 | 26.89 | 4.88% | 3,188 |
| Jan 6, 2026 | 26.45 | 26.52 | 25.61 | 25.64 | 25.64 | -3.54% | 10,526 |
| Jan 5, 2026 | 26.51 | 27.40 | 26.51 | 26.58 | 26.58 | -1.01% | 1,882 |
| Jan 2, 2026 | 27.00 | 27.90 | 26.78 | 26.85 | 26.85 | -2.40% | 1,751 |
| Jan 1, 2026 | 27.30 | 28.00 | 26.86 | 27.51 | 27.51 | 2.19% | 4,377 |
| Dec 31, 2025 | 25.93 | 28.48 | 25.56 | 26.92 | 26.92 | 3.06% | 73,443 |
| Dec 30, 2025 | 26.20 | 26.90 | 25.56 | 26.12 | 26.12 | -0.34% | 5,136 |
| Dec 29, 2025 | 27.25 | 27.35 | 25.56 | 26.21 | 26.21 | -2.96% | 5,397 |
| Dec 26, 2025 | 27.50 | 28.15 | 26.50 | 27.01 | 27.01 | -1.42% | 15,757 |
| Dec 24, 2025 | 27.00 | 29.00 | 25.60 | 27.40 | 27.40 | 1.56% | 96,713 |
| Dec 23, 2025 | 28.03 | 28.13 | 26.40 | 26.98 | 26.98 | -4.39% | 48,454 |
| Dec 22, 2025 | 29.90 | 29.90 | 27.66 | 28.22 | 28.22 | 0.36% | 8,968 |
| Dec 19, 2025 | 29.70 | 30.00 | 27.53 | 28.12 | 28.12 | -0.32% | 38,469 |
| Dec 18, 2025 | 29.99 | 29.99 | 27.85 | 28.21 | 28.21 | -2.18% | 1,777 |
| Dec 17, 2025 | 26.95 | 29.20 | 26.94 | 28.84 | 28.84 | 8.26% | 36,002 |
| Dec 16, 2025 | 26.51 | 28.26 | 26.42 | 26.64 | 26.64 | -3.30% | 2,461 |
| Dec 15, 2025 | 27.73 | 27.95 | 25.50 | 27.55 | 27.55 | 1.29% | 2,120 |
| Dec 12, 2025 | 26.99 | 27.70 | 26.99 | 27.20 | 27.20 | 3.15% | 2,692 |
| Dec 11, 2025 | 25.75 | 27.70 | 25.51 | 26.37 | 26.37 | -1.38% | 2,431 |
| Dec 10, 2025 | 27.00 | 27.00 | 26.00 | 26.74 | 26.74 | 2.89% | 2,042 |
| Dec 9, 2025 | 24.53 | 26.50 | 22.79 | 25.99 | 25.99 | 6.47% | 25,698 |
| Dec 8, 2025 | 25.27 | 27.45 | 23.40 | 24.41 | 24.41 | -3.40% | 51,470 |
| Dec 5, 2025 | 25.81 | 25.90 | 24.36 | 25.27 | 25.27 | -2.09% | 4,162 |
| Dec 4, 2025 | 26.63 | 26.64 | 25.30 | 25.81 | 25.81 | -2.64% | 4,344 |
| Dec 3, 2025 | 26.21 | 27.50 | 26.21 | 26.51 | 26.51 | -0.93% | 1,063 |
| Dec 2, 2025 | 26.25 | 27.99 | 26.00 | 26.76 | 26.76 | -0.22% | 2,345 |
| Dec 1, 2025 | 27.21 | 27.76 | 26.67 | 26.82 | 26.82 | -1.90% | 3,660 |
| Nov 28, 2025 | 27.62 | 27.62 | 27.10 | 27.34 | 27.34 | -1.01% | 2,504 |
| Nov 27, 2025 | 27.00 | 27.62 | 26.10 | 27.62 | 27.62 | 2.79% | 2,094 |
| Nov 26, 2025 | 26.50 | 27.62 | 26.31 | 26.87 | 26.87 | 2.13% | 3,199 |
| Nov 25, 2025 | 27.77 | 28.18 | 26.07 | 26.31 | 26.31 | -2.12% | 4,807 |
| Nov 24, 2025 | 27.41 | 28.74 | 26.11 | 26.88 | 26.88 | -1.97% | 3,435 |
| Nov 21, 2025 | 27.30 | 29.00 | 27.20 | 27.42 | 27.42 | -3.79% | 6,147 |
| Nov 20, 2025 | 29.26 | 30.10 | 28.00 | 28.50 | 28.50 | -1.69% | 3,897 |
| Nov 19, 2025 | 28.12 | 29.05 | 27.55 | 28.99 | 28.99 | 1.05% | 895 |
| Nov 18, 2025 | 29.44 | 29.44 | 28.69 | 28.69 | 28.69 | -5.00% | 6,358 |
| Nov 17, 2025 | 29.56 | 30.20 | 28.03 | 30.20 | 30.20 | 3.07% | 3,365 |
| Nov 14, 2025 | 28.90 | 29.58 | 28.90 | 29.30 | 29.30 | 1.38% | 3,896 |
| Nov 13, 2025 | 29.10 | 29.24 | 28.56 | 28.90 | 28.90 | -0.48% | 2,272 |