NSE:PNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.87	21.20	19.50	19.64	-	-3.58%	24,612
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
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