PNC Infratech Limited (NSE:PNCINFRA)
India · Delayed Price · Currency is INR 281.25
-1.65 (-0.58%)
Oct 27, 2025, 3:29 PM IST
PNC Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 282.95 | 284.40 | 280.50 | 281.30 | 281.30 | -0.57% | 112,678 |
| Oct 24, 2025 | 285.40 | 285.80 | 281.90 | 282.90 | 282.90 | -0.79% | 129,074 |
| Oct 23, 2025 | 287.00 | 289.85 | 283.05 | 285.15 | 285.15 | -0.64% | 112,109 |
| Oct 21, 2025 | 285.00 | 288.55 | 285.00 | 287.00 | 287.00 | 0.28% | 31,211 |
| Oct 20, 2025 | 288.15 | 288.45 | 282.60 | 286.20 | 286.20 | -0.68% | 160,783 |
| Oct 17, 2025 | 290.00 | 290.00 | 285.85 | 288.15 | 288.15 | 0.31% | 167,110 |
| Oct 16, 2025 | 285.45 | 291.65 | 283.60 | 287.25 | 287.25 | 1.14% | 259,650 |
| Oct 15, 2025 | 282.90 | 286.00 | 280.70 | 284.00 | 284.00 | 0.42% | 110,509 |
| Oct 14, 2025 | 284.45 | 285.60 | 281.10 | 282.80 | 282.80 | -0.37% | 120,765 |
| Oct 13, 2025 | 285.10 | 287.55 | 283.05 | 283.85 | 283.85 | -1.71% | 155,779 |
| Oct 10, 2025 | 288.05 | 291.45 | 288.00 | 288.80 | 288.80 | -0.17% | 88,729 |
| Oct 9, 2025 | 287.00 | 290.00 | 284.30 | 289.30 | 289.30 | 1.05% | 211,397 |
| Oct 8, 2025 | 291.60 | 292.60 | 285.05 | 286.30 | 286.30 | -1.99% | 174,035 |
| Oct 7, 2025 | 291.25 | 293.40 | 290.70 | 292.10 | 292.10 | 0.21% | 147,565 |
| Oct 6, 2025 | 295.25 | 295.35 | 289.10 | 291.50 | 291.50 | -1.27% | 223,991 |
| Oct 3, 2025 | 294.50 | 295.90 | 292.30 | 295.25 | 295.25 | 0.24% | 147,404 |
| Oct 1, 2025 | 292.95 | 295.65 | 290.85 | 294.55 | 294.55 | 0.19% | 250,115 |
| Sep 30, 2025 | 295.00 | 297.00 | 291.20 | 294.00 | 294.00 | 0.36% | 195,900 |
| Sep 29, 2025 | 295.00 | 311.00 | 287.10 | 292.95 | 292.95 | -1.31% | 1,508,405 |
| Sep 26, 2025 | 300.55 | 301.50 | 291.50 | 296.85 | 296.85 | -1.21% | 270,193 |
| Sep 25, 2025 | 304.00 | 304.65 | 300.10 | 300.50 | 300.50 | -1.33% | 155,937 |
| Sep 24, 2025 | 306.35 | 306.95 | 303.05 | 304.55 | 304.55 | -0.44% | 189,222 |
| Sep 23, 2025 | 309.90 | 309.90 | 304.20 | 305.90 | 305.90 | -0.63% | 221,145 |
| Sep 22, 2025 | 317.50 | 319.70 | 306.65 | 307.85 | 307.85 | 0.39% | 1,420,128 |
| Sep 19, 2025 | 310.45 | 310.90 | 305.10 | 306.65 | 306.05 | -1.22% | 441,090 |
| Sep 18, 2025 | 311.00 | 314.70 | 308.05 | 310.45 | 309.84 | 0.37% | 376,076 |
| Sep 17, 2025 | 306.05 | 325.00 | 306.05 | 309.30 | 308.69 | 1.54% | 3,789,764 |
| Sep 16, 2025 | 303.85 | 308.00 | 303.80 | 304.60 | 304.00 | 0.25% | 139,483 |
| Sep 15, 2025 | 303.00 | 304.95 | 302.30 | 303.85 | 303.26 | 0.28% | 110,868 |
| Sep 12, 2025 | 303.65 | 305.65 | 302.45 | 303.00 | 302.41 | -0.21% | 169,166 |
| Sep 11, 2025 | 304.10 | 306.20 | 303.05 | 303.65 | 303.06 | -0.18% | 135,483 |
| Sep 10, 2025 | 306.60 | 308.00 | 303.60 | 304.20 | 303.60 | -0.38% | 243,892 |
| Sep 9, 2025 | 310.95 | 310.95 | 304.10 | 305.35 | 304.75 | -1.45% | 219,787 |
| Sep 8, 2025 | 314.50 | 315.00 | 308.10 | 309.85 | 309.24 | -1.02% | 265,817 |
| Sep 5, 2025 | 305.55 | 313.85 | 304.40 | 313.05 | 312.44 | 2.62% | 630,218 |
| Sep 4, 2025 | 309.35 | 312.95 | 304.05 | 305.05 | 304.45 | -0.21% | 302,918 |
| Sep 3, 2025 | 313.00 | 314.90 | 303.35 | 305.70 | 305.10 | 0.59% | 1,960,551 |
| Sep 2, 2025 | 304.00 | 307.95 | 303.00 | 303.90 | 303.31 | 0.26% | 224,360 |
| Sep 1, 2025 | 305.00 | 306.95 | 301.30 | 303.10 | 302.51 | -0.28% | 201,171 |
| Aug 29, 2025 | 301.55 | 309.00 | 298.00 | 303.95 | 303.35 | 1.22% | 505,715 |
| Aug 28, 2025 | 295.55 | 301.95 | 295.55 | 300.30 | 299.71 | 0.02% | 173,300 |
| Aug 26, 2025 | 304.35 | 306.30 | 298.25 | 300.25 | 299.66 | -1.54% | 335,965 |
| Aug 25, 2025 | 309.00 | 311.45 | 304.00 | 304.95 | 304.35 | -1.34% | 234,443 |
| Aug 22, 2025 | 310.10 | 315.45 | 308.15 | 309.10 | 308.49 | -1.10% | 187,638 |
| Aug 21, 2025 | 312.00 | 315.00 | 310.05 | 312.55 | 311.94 | 0.42% | 130,004 |
| Aug 20, 2025 | 314.55 | 315.55 | 309.50 | 311.25 | 310.64 | -0.59% | 154,473 |
| Aug 19, 2025 | 312.00 | 314.35 | 309.40 | 313.10 | 312.49 | 1.20% | 221,369 |
| Aug 18, 2025 | 310.95 | 313.80 | 307.00 | 309.40 | 308.79 | 0.34% | 267,797 |
| Aug 14, 2025 | 309.45 | 313.55 | 305.60 | 308.35 | 307.75 | -0.31% | 272,157 |
| Aug 13, 2025 | 303.40 | 316.60 | 303.40 | 309.30 | 308.69 | 0.83% | 814,901 |