PNC Infratech Limited (NSE:PNCINFRA)
India · Delayed Price · Currency is INR 305.70
+1.80 (0.59%)
Sep 3, 2025, 3:30 PM IST
PNC Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 313.00 | 314.90 | 303.35 | 305.70 | 305.70 | 0.59% | 1,960,050 |
| Sep 2, 2025 | 304.00 | 307.95 | 303.00 | 303.90 | 303.90 | 0.26% | 224,360 |
| Sep 1, 2025 | 305.00 | 306.95 | 301.30 | 303.10 | 303.10 | -0.28% | 201,177 |
| Aug 29, 2025 | 301.55 | 309.00 | 298.00 | 303.95 | 303.95 | 1.22% | 506,375 |
| Aug 28, 2025 | 295.55 | 301.95 | 295.55 | 300.30 | 300.30 | 0.02% | 173,300 |
| Aug 26, 2025 | 304.35 | 306.30 | 298.25 | 300.25 | 300.25 | -1.54% | 335,980 |
| Aug 25, 2025 | 309.00 | 311.45 | 304.00 | 304.95 | 304.95 | -1.34% | 234,443 |
| Aug 22, 2025 | 310.10 | 315.45 | 308.15 | 309.10 | 309.10 | -1.10% | 187,638 |
| Aug 21, 2025 | 312.00 | 315.00 | 310.05 | 312.55 | 312.55 | 0.42% | 130,004 |
| Aug 20, 2025 | 314.55 | 315.55 | 309.50 | 311.25 | 311.25 | -0.59% | 154,638 |
| Aug 19, 2025 | 312.00 | 314.35 | 309.40 | 313.10 | 313.10 | 1.20% | 221,369 |
| Aug 18, 2025 | 310.95 | 313.80 | 307.00 | 309.40 | 309.40 | 0.34% | 267,797 |
| Aug 14, 2025 | 309.45 | 313.55 | 305.60 | 308.35 | 308.35 | -0.31% | 272,157 |
| Aug 13, 2025 | 303.40 | 316.60 | 303.40 | 309.30 | 309.30 | 0.83% | 814,901 |
| Aug 12, 2025 | 304.80 | 308.50 | 302.75 | 306.75 | 306.75 | 0.64% | 251,270 |
| Aug 11, 2025 | 307.10 | 311.20 | 302.00 | 304.80 | 304.80 | -0.75% | 162,297 |
| Aug 8, 2025 | 305.00 | 313.30 | 303.10 | 307.10 | 307.10 | -0.11% | 292,170 |
| Aug 7, 2025 | 303.45 | 309.00 | 299.45 | 307.45 | 307.45 | 0.89% | 194,575 |
| Aug 6, 2025 | 311.05 | 311.85 | 303.35 | 304.75 | 304.75 | -2.25% | 195,982 |
| Aug 5, 2025 | 316.45 | 318.00 | 309.55 | 311.75 | 311.75 | -1.55% | 225,098 |
| Aug 4, 2025 | 318.00 | 321.20 | 311.50 | 316.65 | 316.65 | 0.14% | 464,971 |
| Aug 1, 2025 | 313.30 | 319.80 | 310.90 | 316.20 | 316.20 | 0.93% | 722,519 |
| Jul 31, 2025 | 311.05 | 317.70 | 305.85 | 313.30 | 313.30 | -0.74% | 314,475 |
| Jul 30, 2025 | 319.30 | 320.90 | 314.05 | 315.65 | 315.65 | -1.14% | 391,258 |
| Jul 29, 2025 | 314.45 | 321.95 | 304.35 | 319.30 | 319.30 | 6.77% | 2,179,460 |
| Jul 28, 2025 | 301.80 | 305.80 | 297.10 | 299.05 | 299.05 | -1.63% | 202,163 |
| Jul 25, 2025 | 310.95 | 311.55 | 302.70 | 304.00 | 304.00 | -2.64% | 294,862 |
| Jul 24, 2025 | 316.35 | 316.80 | 310.20 | 312.25 | 312.25 | -1.30% | 273,096 |
| Jul 23, 2025 | 315.00 | 318.00 | 312.30 | 316.35 | 316.35 | 0.59% | 246,352 |
| Jul 22, 2025 | 315.95 | 317.45 | 311.25 | 314.50 | 314.50 | -0.21% | 301,760 |
| Jul 21, 2025 | 313.80 | 316.60 | 310.35 | 315.15 | 315.15 | 0.41% | 267,905 |
| Jul 18, 2025 | 318.95 | 318.95 | 310.30 | 313.85 | 313.85 | -1.65% | 1,013,392 |
| Jul 17, 2025 | 317.00 | 331.80 | 316.00 | 319.10 | 319.10 | 2.52% | 7,558,028 |
| Jul 16, 2025 | 306.30 | 316.20 | 306.25 | 311.25 | 311.25 | 1.65% | 846,932 |
| Jul 15, 2025 | 303.00 | 310.35 | 303.00 | 306.20 | 306.20 | 0.38% | 276,364 |
| Jul 14, 2025 | 303.55 | 306.00 | 299.70 | 305.05 | 305.05 | 0.49% | 252,608 |
| Jul 11, 2025 | 302.95 | 304.50 | 298.60 | 303.55 | 303.55 | -0.18% | 236,631 |
| Jul 10, 2025 | 305.30 | 305.75 | 301.20 | 304.10 | 304.10 | -0.23% | 274,374 |
| Jul 9, 2025 | 303.90 | 306.65 | 302.50 | 304.80 | 304.80 | 0.16% | 168,620 |
| Jul 8, 2025 | 301.25 | 307.00 | 299.30 | 304.30 | 304.30 | 0.78% | 251,232 |
| Jul 7, 2025 | 305.60 | 307.90 | 300.10 | 301.95 | 301.95 | -1.32% | 239,033 |
| Jul 4, 2025 | 306.20 | 309.40 | 304.50 | 306.00 | 306.00 | -0.28% | 206,439 |
| Jul 3, 2025 | 307.10 | 308.00 | 304.55 | 306.85 | 306.85 | -0.08% | 210,887 |
| Jul 2, 2025 | 308.35 | 308.35 | 303.20 | 307.10 | 307.10 | -0.13% | 297,718 |
| Jul 1, 2025 | 308.90 | 309.60 | 304.30 | 307.50 | 307.50 | -0.36% | 226,541 |
| Jun 30, 2025 | 308.00 | 313.65 | 305.60 | 308.60 | 308.60 | 1.85% | 729,506 |
| Jun 27, 2025 | 303.30 | 308.70 | 302.40 | 303.00 | 303.00 | -0.10% | 250,415 |
| Jun 26, 2025 | 303.90 | 309.85 | 300.30 | 303.30 | 303.30 | 0.13% | 521,039 |
| Jun 25, 2025 | 302.10 | 304.50 | 300.85 | 302.90 | 302.90 | 0.40% | 486,535 |
| Jun 24, 2025 | 301.00 | 308.75 | 298.85 | 301.70 | 301.70 | 1.82% | 841,031 |