NSE:PNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	20.43	21.86	20.43	20.62	20.62	-3.69%	5,481
Apr 28, 2026	21.46	22.00	21.30	21.41	21.41	-0.23%	1,671
Apr 27, 2026	21.69	21.80	21.00	21.46	21.46	-0.60%	2,574
Apr 24, 2026	21.50	21.96	21.02	21.59	21.59	0.42%	2,771
Apr 23, 2026	21.60	22.20	21.50	21.50	21.50	-0.46%	6,024
Apr 22, 2026	22.05	22.25	21.00	21.60	21.60	-2.00%	20,100
Apr 21, 2026	21.62	22.24	21.61	22.04	22.04	1.99%	4,122
Apr 20, 2026	21.50	22.38	21.50	21.61	21.61	-0.37%	1,053
Apr 17, 2026	21.67	22.45	20.80	21.69	21.69	0.56%	5,287
Apr 16, 2026	22.18	22.18	21.00	21.57	21.57	-2.27%	19,283
Apr 15, 2026	22.66	22.99	21.60	22.07	22.07	-2.09%	18,285
Apr 13, 2026	22.60	23.50	21.89	22.54	22.54	-2.00%	2,470
Apr 10, 2026	23.95	23.95	22.51	23.00	23.00	-0.52%	4,070
Apr 9, 2026	23.05	24.45	22.50	23.12	23.12	2.21%	6,705
Apr 8, 2026	22.48	24.00	21.77	22.62	22.62	5.60%	15,663
Apr 7, 2026	19.01	21.60	19.01	21.42	21.42	9.57%	19,913
Apr 6, 2026	19.99	19.99	18.81	19.55	19.55	1.88%	8,237
Apr 2, 2026	18.78	19.55	17.70	19.19	19.19	2.68%	10,140
Apr 1, 2026	17.64	19.50	17.25	18.69	18.69	12.86%	28,409
Mar 30, 2026	17.68	19.50	16.00	16.56	16.56	-6.33%	12,875
Mar 27, 2026	19.34	19.34	17.43	17.68	17.68	-8.11%	43,850
Mar 25, 2026	18.92	20.12	18.91	19.24	19.24	2.23%	14,241
Mar 24, 2026	19.11	20.65	18.60	18.82	18.82	-1.26%	6,775
Mar 23, 2026	20.42	21.82	18.76	19.06	19.06	-9.24%	12,756
Mar 20, 2026	20.06	22.00	20.00	21.00	21.00	2.04%	4,138
Mar 19, 2026	21.10	21.11	19.21	20.58	20.58	-2.23%	11,290
Mar 18, 2026	20.37	21.88	20.37	21.05	21.05	3.90%	9,281