NSE:PNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	21.14	22.55	20.68	21.67	21.67	5.30%	8,571
Jun 12, 2026	20.80	21.90	20.50	20.58	20.58	2.90%	26,075
Jun 11, 2026	19.61	20.72	19.61	20.00	20.00	1.01%	1,348
Jun 10, 2026	20.00	20.39	19.50	19.80	19.80	-1.79%	783
Jun 9, 2026	20.63	20.65	19.90	20.16	20.16	0.65%	6,894
Jun 8, 2026	20.03	20.18	19.83	20.03	20.03	-0.05%	4,956
Jun 5, 2026	20.40	20.80	19.46	20.04	20.04	1.06%	26,809
Jun 4, 2026	20.26	20.80	19.48	19.83	19.83	-2.12%	5,334
Jun 3, 2026	20.50	20.90	19.06	20.26	20.26	1.40%	6,771
Jun 2, 2026	19.08	19.98	19.00	19.98	19.98	4.99%	15,943
Jun 1, 2026	18.44	19.44	18.44	19.03	19.03	2.70%	4,149
May 29, 2026	18.50	19.25	18.40	18.53	18.53	-0.27%	27,635
May 27, 2026	18.87	19.35	18.01	18.58	18.58	-0.05%	11,743
May 26, 2026	19.13	19.50	18.36	18.59	18.59	-2.62%	7,457
May 25, 2026	18.98	19.25	18.20	19.09	19.09	1.22%	2,277
May 22, 2026	18.66	19.00	18.46	18.86	18.86	2.44%	3,891
May 21, 2026	18.98	18.98	18.35	18.41	18.41	-1.13%	12,959
May 20, 2026	19.09	19.79	18.14	18.62	18.62	-2.46%	15,762
May 19, 2026	19.10	19.90	18.15	19.09	19.09	0.42%	3,073
May 18, 2026	18.61	19.54	17.68	19.01	19.01	2.15%	10,438
May 15, 2026	19.00	19.00	18.50	18.61	18.61	0.22%	10,016
May 14, 2026	19.41	19.41	18.50	18.57	18.57	-3.83%	16,446
May 13, 2026	20.08	20.08	19.11	19.31	19.31	-3.83%	3,958
May 12, 2026	20.58	20.58	19.62	20.08	20.08	-2.43%	544
May 11, 2026	22.00	22.00	20.51	20.58	20.58	-2.33%	1,053
May 8, 2026	21.01	22.02	20.53	21.07	21.07	0.24%	2,371
May 7, 2026	21.40	21.60	21.01	21.02	21.02	-1.31%	2,098
May 6, 2026	21.40	21.40	21.02	21.30	21.30	-	5,345
May 5, 2026	21.00	21.90	21.00	21.30	21.30	1.43%	5,653
May 4, 2026	21.47	22.00	20.40	21.00	21.00	-2.19%	1,747
Apr 30, 2026	20.62	21.49	20.62	21.47	21.47	4.12%	1,421