Skip to main content
logo
PNC Media and Entertainment Limited (NSE:PNC)
India flag India · Delayed Price · Currency is INR
17.69
+0.61 (3.57%)
Oct 27, 2026, 3:26 PM IST

NSE:PNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202617.4818.0817.4817.6917.693.57%5,090
Oct 26, 202617.5917.5916.5017.0817.08-2.06%8,782
Oct 23, 202617.5317.7516.3017.4417.44-0.06%11,327
Oct 22, 202616.9018.2916.8117.4517.453.13%6,929
Oct 21, 202617.9918.0716.6616.9216.92-5.69%3,162
Oct 19, 202618.4018.4017.0017.9417.942.16%2,389
Oct 16, 202617.5517.9717.3117.5617.560.23%3,180
Oct 15, 202617.1917.9517.1917.5217.52-1.79%1,447
Oct 14, 202616.6018.1916.5217.8417.847.99%12,635
Oct 13, 202616.1517.1516.0016.5216.522.29%2,018
Oct 12, 202616.3517.1015.9016.1516.15-0.74%4,188
Oct 9, 202616.7617.4016.0016.2716.27-2.92%6,020
Oct 8, 202617.4918.5016.5116.7616.76-4.17%7,617
Oct 7, 202618.8018.8016.8617.4917.490.46%15,085
Oct 6, 202617.2218.0517.0217.4117.411.10%2,233
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