PNC Infratech Limited (NSE:PNCINFRA)
India · Delayed Price · Currency is INR 200.64
+3.52 (1.79%)
At close: Mar 6, 2026
PNC Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 195.66 | 210.50 | 195.66 | 201.47 | - | 2.21% | 616,847 |
| Mar 5, 2026 | 196.58 | 200.80 | 196.09 | 197.12 | 197.12 | -0.14% | 538,928 |
| Mar 4, 2026 | 198.00 | 200.00 | 195.00 | 197.39 | 197.39 | -2.96% | 457,622 |
| Mar 2, 2026 | 198.00 | 205.13 | 193.65 | 203.41 | 203.41 | -1.63% | 558,384 |
| Feb 27, 2026 | 212.99 | 212.99 | 205.26 | 206.79 | 206.79 | -2.31% | 457,158 |
| Feb 26, 2026 | 212.50 | 218.04 | 210.05 | 211.67 | 211.67 | -0.39% | 305,698 |
| Feb 25, 2026 | 213.45 | 214.57 | 211.30 | 212.49 | 212.49 | -0.21% | 181,368 |
| Feb 24, 2026 | 216.00 | 216.40 | 211.61 | 212.93 | 212.93 | -2.10% | 170,981 |
| Feb 23, 2026 | 220.00 | 221.46 | 215.55 | 217.50 | 217.50 | -1.11% | 194,629 |
| Feb 20, 2026 | 214.00 | 225.00 | 210.21 | 219.94 | 219.94 | 2.06% | 694,556 |
| Feb 19, 2026 | 215.15 | 224.72 | 212.15 | 215.51 | 215.51 | 0.30% | 2,495,573 |
| Feb 18, 2026 | 218.76 | 220.47 | 214.40 | 214.87 | 214.87 | -1.76% | 257,096 |
| Feb 17, 2026 | 215.20 | 219.55 | 213.83 | 218.71 | 218.71 | 1.18% | 167,067 |
| Feb 16, 2026 | 210.50 | 217.97 | 210.50 | 216.15 | 216.15 | 0.49% | 153,988 |
| Feb 13, 2026 | 217.36 | 218.00 | 214.18 | 215.09 | 215.09 | -2.30% | 233,484 |
| Feb 12, 2026 | 220.50 | 221.49 | 218.00 | 220.16 | 220.16 | -1.58% | 194,190 |
| Feb 11, 2026 | 231.96 | 232.69 | 221.25 | 223.69 | 223.69 | -3.57% | 317,212 |
| Feb 10, 2026 | 232.00 | 238.20 | 230.00 | 231.96 | 231.96 | -1.01% | 544,361 |
| Feb 9, 2026 | 230.00 | 239.79 | 230.00 | 234.32 | 234.32 | 2.36% | 598,658 |
| Feb 6, 2026 | 231.01 | 231.92 | 227.64 | 228.92 | 228.92 | -1.55% | 179,234 |
| Feb 5, 2026 | 227.01 | 240.44 | 226.08 | 232.52 | 232.52 | 2.49% | 534,201 |
| Feb 4, 2026 | 225.70 | 231.55 | 223.16 | 226.86 | 226.86 | 0.51% | 613,823 |
| Feb 3, 2026 | 225.65 | 233.20 | 223.20 | 225.71 | 225.71 | 3.09% | 482,879 |
| Feb 2, 2026 | 225.00 | 225.34 | 216.02 | 218.94 | 218.94 | -3.04% | 366,200 |
| Feb 1, 2026 | 217.00 | 233.85 | 216.29 | 225.80 | 225.80 | 3.48% | 1,230,707 |
| Jan 30, 2026 | 209.20 | 221.00 | 205.45 | 218.20 | 218.20 | 3.58% | 367,734 |
| Jan 29, 2026 | 213.05 | 216.70 | 208.50 | 210.65 | 210.65 | -1.29% | 238,124 |
| Jan 28, 2026 | 212.40 | 216.30 | 207.00 | 213.40 | 213.40 | 0.85% | 492,478 |
| Jan 27, 2026 | 216.30 | 217.65 | 209.05 | 211.60 | 211.60 | -2.17% | 384,139 |
| Jan 23, 2026 | 224.00 | 225.60 | 215.05 | 216.30 | 216.30 | -3.93% | 368,961 |
| Jan 22, 2026 | 222.40 | 229.30 | 222.40 | 225.15 | 225.15 | 2.02% | 169,434 |
| Jan 21, 2026 | 225.00 | 226.00 | 219.50 | 220.70 | 220.70 | -2.93% | 426,943 |
| Jan 20, 2026 | 233.50 | 235.00 | 222.25 | 227.35 | 227.35 | -3.56% | 268,608 |
| Jan 19, 2026 | 234.50 | 237.70 | 232.80 | 235.75 | 235.75 | 0.06% | 111,956 |
| Jan 16, 2026 | 239.50 | 243.65 | 234.50 | 235.60 | 235.60 | -2.04% | 237,616 |
| Jan 14, 2026 | 236.00 | 241.95 | 235.35 | 240.50 | 240.50 | 1.73% | 119,979 |
| Jan 13, 2026 | 239.60 | 241.55 | 235.00 | 236.40 | 236.40 | -1.25% | 140,071 |
| Jan 12, 2026 | 242.00 | 242.00 | 235.15 | 239.40 | 239.40 | -1.24% | 212,590 |
| Jan 9, 2026 | 244.05 | 245.80 | 241.00 | 242.40 | 242.40 | -1.42% | 127,581 |
| Jan 8, 2026 | 247.00 | 248.25 | 244.00 | 245.90 | 245.90 | -0.75% | 125,341 |
| Jan 7, 2026 | 248.20 | 249.85 | 246.30 | 247.75 | 247.75 | -1.10% | 141,200 |
| Jan 6, 2026 | 252.50 | 253.75 | 246.70 | 250.50 | 250.50 | -0.93% | 220,680 |
| Jan 5, 2026 | 255.00 | 256.50 | 251.95 | 252.85 | 252.85 | -0.90% | 100,711 |
| Jan 2, 2026 | 250.60 | 255.65 | 250.55 | 255.15 | 255.15 | 1.55% | 206,522 |
| Jan 1, 2026 | 252.40 | 253.10 | 250.55 | 251.25 | 251.25 | -0.17% | 95,072 |
| Dec 31, 2025 | 246.20 | 255.00 | 245.50 | 251.68 | 251.68 | 2.48% | 232,122 |
| Dec 30, 2025 | 247.69 | 247.69 | 243.01 | 245.60 | 245.60 | -0.84% | 201,825 |
| Dec 29, 2025 | 252.10 | 252.80 | 247.00 | 247.69 | 247.69 | -1.68% | 185,585 |
| Dec 26, 2025 | 253.51 | 254.66 | 251.30 | 251.91 | 251.91 | -0.54% | 195,493 |
| Dec 24, 2025 | 255.50 | 259.95 | 253.01 | 253.28 | 253.28 | -0.86% | 202,567 |