Skip to main content
logo
PNC Media and Entertainment Limited (NSE:PNC)
India flag India · Delayed Price · Currency is INR
17.41
+0.19 (1.10%)
Oct 6, 2026, 3:24 PM IST

NSE:PNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202617.2218.0517.0217.4117.411.10%2,223
Oct 5, 202618.2718.2716.6017.2217.22-4.81%8,826
Oct 1, 202617.7518.8017.4818.0918.092.49%16,348
Sep 30, 202617.4018.5016.4017.6517.651.44%10,929
Sep 29, 202616.9817.5015.7017.4017.404.32%27,003
Sep 28, 202616.5017.1916.2116.6816.68-1.24%3,744
Sep 25, 202616.6216.9516.4616.8916.891.62%2,725
Sep 24, 202617.0517.3316.4016.6216.62-4.10%6,240
Sep 23, 202616.1017.5016.1017.3317.335.54%24,978
Sep 22, 202616.5016.8016.1516.4216.42-1.44%4,378
Sep 21, 202616.5017.4816.0516.6616.66-1.19%9,859
Sep 18, 202616.0217.8916.0216.8616.861.38%122,675
Sep 17, 202616.2017.9916.2016.6316.632.84%157,071
Sep 16, 202616.4616.9016.1016.1716.17-1.28%3,026
Sep 15, 202617.3517.3516.1016.3816.38-0.73%7,941
Sep 11, 202616.0016.9416.0016.5016.50-0.12%10,552
Sep 10, 202617.3917.3916.2216.5216.52-0.24%6,498
Sep 9, 202616.8016.8016.3516.5616.56-0.60%14,249
Sep 8, 202616.3017.4016.0516.6616.661.90%4,645
Sep 7, 202616.6317.0015.7216.3516.35-2.21%10,105
Sep 4, 202616.4516.9016.2616.7216.720.60%4,397
Sep 3, 202616.4517.3016.2016.6216.621.53%9,145
Sep 2, 202617.5017.5015.9616.3716.37-3.08%39,970
Sep 1, 202617.3117.4816.6016.8916.89-2.43%8,774
Aug 31, 202619.6919.6916.1117.3117.311.88%14,839
Aug 28, 202617.5217.8016.2516.9916.99-2.58%9,376
Aug 27, 202617.0717.6016.9917.4417.442.65%3,159
Aug 26, 202618.1518.1516.7116.9916.99-4.92%39,493
Aug 25, 202618.5018.5917.5017.8717.87-3.14%20,652
Aug 24, 202618.5019.0018.0018.4518.451.65%5,118
Aug 21, 202618.9318.9318.0518.1518.15-0.98%1,203
Aug 20, 202619.2519.3918.0818.3318.330.71%9,448
Aug 19, 202618.2418.4517.5018.2018.200.28%10,296
Aug 18, 202618.1018.7017.9018.1518.150.28%8,843
Aug 17, 202618.5018.9017.7618.1018.10-1.63%6,886
Aug 14, 202618.6519.1517.9518.4018.401.66%12,221
Aug 13, 202618.9019.8017.5018.1018.10-4.23%25,792
Aug 12, 202619.1519.1518.7518.9018.90-1.05%15,917
Aug 11, 202619.5619.7918.8019.1019.10-1.90%31,158
Aug 10, 202620.5520.5519.0519.4719.47-2.26%9,405
Aug 7, 202619.9520.0018.5019.9219.922.26%5,730
Aug 6, 202619.8020.4019.2619.4819.48-0.92%2,762
Aug 5, 202619.7019.9919.5119.6619.660.36%7,047
Aug 4, 202620.8721.2019.4019.5919.59-3.83%47,479
Aug 3, 202619.5521.4519.2320.3720.374.19%14,848
Jul 31, 202620.5520.5719.0619.5519.55-4.49%4,988
Jul 30, 202620.5020.5019.1020.4720.472.76%7,183
Jul 29, 202620.2120.6019.4119.9219.920.56%9,022
Jul 28, 202619.6020.1719.3719.8119.811.07%2,236
Jul 27, 202619.7419.9919.3619.6019.601.29%1,317