NSE:PNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	18.45	18.59	17.50	17.98	-	-2.55%	15,138
Aug 24, 2026	18.50	19.00	18.00	18.45	18.45	1.65%	5,118
Aug 21, 2026	18.93	18.93	18.05	18.15	18.15	-0.98%	1,203
Aug 20, 2026	19.25	19.39	18.08	18.33	18.33	0.71%	9,448
Aug 19, 2026	18.24	18.45	17.50	18.20	18.20	0.28%	10,296
Aug 18, 2026	18.10	18.70	17.90	18.15	18.15	0.28%	8,843
Aug 17, 2026	18.50	18.90	17.76	18.10	18.10	-1.63%	6,886
Aug 14, 2026	18.65	19.15	17.95	18.40	18.40	1.66%	12,221
Aug 13, 2026	18.90	19.80	17.50	18.10	18.10	-4.23%	25,792
Aug 12, 2026	19.15	19.15	18.75	18.90	18.90	-1.05%	15,917
Aug 11, 2026	19.56	19.79	18.80	19.10	19.10	-1.90%	31,158
Aug 10, 2026	20.55	20.55	19.05	19.47	19.47	-2.26%	9,405
Aug 7, 2026	19.95	20.00	18.50	19.92	19.92	2.26%	5,730
Aug 6, 2026	19.80	20.40	19.26	19.48	19.48	-0.92%	2,762
Aug 5, 2026	19.70	19.99	19.51	19.66	19.66	0.36%	7,047
Aug 4, 2026	20.87	21.20	19.40	19.59	19.59	-3.83%	47,479
Aug 3, 2026	19.55	21.45	19.23	20.37	20.37	4.19%	14,848
Jul 31, 2026	20.55	20.57	19.06	19.55	19.55	-4.49%	4,988
Jul 30, 2026	20.50	20.50	19.10	20.47	20.47	2.76%	7,183
Jul 29, 2026	20.21	20.60	19.41	19.92	19.92	0.56%	9,022
Jul 28, 2026	19.60	20.17	19.37	19.81	19.81	1.07%	2,236
Jul 27, 2026	19.74	19.99	19.36	19.60	19.60	1.29%	1,317
Jul 24, 2026	19.67	20.00	18.90	19.35	19.35	0.36%	5,189
Jul 23, 2026	20.30	20.30	19.25	19.28	19.28	-2.18%	4,448
Jul 22, 2026	20.19	20.19	19.61	19.71	19.71	-2.38%	2,571
Jul 21, 2026	20.40	20.40	19.30	20.19	20.19	4.61%	3,302
Jul 20, 2026	19.51	19.99	19.30	19.30	19.30	-1.08%	2,757
Jul 17, 2026	20.50	20.50	19.48	19.51	19.51	-3.56%	6,238
Jul 16, 2026	20.40	20.64	20.00	20.23	20.23	-0.69%	1,939
Jul 15, 2026	20.15	20.99	19.08	20.37	20.37	2.93%	147,219
Jul 14, 2026	20.90	21.00	19.05	19.79	19.79	-2.99%	133,206
Jul 13, 2026	21.05	21.35	20.02	20.40	20.40	0.54%	2,795
Jul 10, 2026	21.47	21.47	20.21	20.29	20.29	-1.22%	2,034
Jul 9, 2026	20.07	21.99	19.20	20.54	20.54	2.34%	31,635
Jul 8, 2026	20.50	21.00	19.51	20.07	20.07	-2.81%	2,242
Jul 7, 2026	21.00	21.00	20.50	20.65	20.65	-1.24%	3,311
Jul 6, 2026	21.31	21.50	20.50	20.91	20.91	-2.65%	10,381
Jul 3, 2026	23.60	23.60	21.00	21.48	21.48	-2.59%	12,304
Jul 2, 2026	21.58	23.49	21.00	22.05	22.05	2.18%	6,453
Jul 1, 2026	21.75	22.00	21.35	21.58	21.58	1.36%	1,073
Jun 30, 2026	21.90	22.25	21.16	21.29	21.29	-3.01%	429
Jun 29, 2026	22.63	23.73	21.70	21.95	21.95	-3.00%	3,959
Jun 25, 2026	21.52	22.99	21.51	22.63	22.63	5.21%	4,651
Jun 24, 2026	22.14	23.48	21.12	21.51	21.51	-2.36%	9,386
Jun 23, 2026	23.45	23.76	21.75	22.03	22.03	-2.87%	8,569
Jun 22, 2026	23.03	23.54	22.12	22.68	22.68	-1.52%	3,540
Jun 19, 2026	23.00	24.01	22.52	23.03	23.03	0.30%	21,665
Jun 18, 2026	21.31	23.19	21.31	22.96	22.96	7.74%	44,879
Jun 17, 2026	22.00	22.99	20.40	21.31	21.31	0.61%	15,922
Jun 16, 2026	21.80	21.80	21.01	21.18	21.18	-2.26%	2,002