PNC Infratech Limited (NSE:PNCINFRA)
India · Delayed Price · Currency is INR 216.30
-8.85 (-3.93%)
Jan 23, 2026, 3:30 PM IST
PNC Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 257.90 | 257.90 | 254.60 | 255.47 | 255.47 | -0.13% | 123,938 |
| Dec 22, 2025 | 253.51 | 258.63 | 253.51 | 255.79 | 255.79 | 1.02% | 195,115 |
| Dec 19, 2025 | 248.60 | 253.80 | 246.32 | 253.21 | 253.21 | 2.25% | 148,414 |
| Dec 18, 2025 | 249.00 | 249.38 | 244.31 | 247.65 | 247.65 | -0.59% | 148,236 |
| Dec 17, 2025 | 256.85 | 257.13 | 247.82 | 249.13 | 249.13 | -3.01% | 224,435 |
| Dec 16, 2025 | 260.12 | 260.45 | 256.00 | 256.85 | 256.85 | -0.80% | 218,819 |
| Dec 15, 2025 | 255.00 | 262.22 | 252.22 | 258.93 | 258.93 | 1.87% | 391,849 |
| Dec 12, 2025 | 248.74 | 254.75 | 248.74 | 254.18 | 254.18 | 2.22% | 138,941 |
| Dec 11, 2025 | 251.00 | 251.01 | 246.30 | 248.66 | 248.66 | -0.92% | 111,644 |
| Dec 10, 2025 | 254.84 | 256.33 | 250.31 | 250.98 | 250.98 | -1.52% | 174,697 |
| Dec 9, 2025 | 243.78 | 257.44 | 242.31 | 254.85 | 254.85 | 4.54% | 893,660 |
| Dec 8, 2025 | 249.01 | 251.01 | 242.10 | 243.78 | 243.78 | -2.10% | 220,875 |
| Dec 5, 2025 | 244.49 | 249.80 | 242.21 | 249.01 | 249.01 | 2.00% | 180,790 |
| Dec 4, 2025 | 242.00 | 245.74 | 241.58 | 244.12 | 244.12 | 0.96% | 229,511 |
| Dec 3, 2025 | 247.99 | 248.00 | 241.01 | 241.79 | 241.79 | -1.60% | 208,362 |
| Dec 2, 2025 | 246.00 | 248.17 | 244.15 | 245.73 | 245.73 | -0.13% | 206,930 |
| Dec 1, 2025 | 248.39 | 249.78 | 245.15 | 246.04 | 246.04 | -0.55% | 186,211 |
| Nov 28, 2025 | 251.80 | 252.65 | 246.30 | 247.40 | 247.40 | -1.75% | 257,510 |
| Nov 27, 2025 | 254.15 | 256.10 | 251.40 | 251.80 | 251.80 | -0.08% | 168,010 |
| Nov 26, 2025 | 251.10 | 254.80 | 248.90 | 252.00 | 252.00 | 1.25% | 219,414 |
| Nov 25, 2025 | 251.30 | 254.95 | 247.30 | 248.90 | 248.90 | -1.13% | 553,488 |
| Nov 24, 2025 | 263.50 | 263.70 | 247.25 | 251.75 | 251.75 | -3.71% | 337,457 |
| Nov 21, 2025 | 262.40 | 264.50 | 261.00 | 261.45 | 261.45 | -0.46% | 124,382 |
| Nov 20, 2025 | 263.80 | 265.20 | 261.40 | 262.65 | 262.65 | 0.25% | 173,684 |
| Nov 19, 2025 | 263.90 | 269.80 | 255.00 | 262.00 | 262.00 | -0.53% | 417,538 |
| Nov 18, 2025 | 267.25 | 268.60 | 263.00 | 263.40 | 263.40 | -1.31% | 141,634 |
| Nov 17, 2025 | 273.85 | 273.85 | 263.60 | 266.90 | 266.90 | -2.61% | 402,276 |
| Nov 14, 2025 | 278.00 | 278.00 | 272.15 | 274.05 | 274.05 | -1.49% | 150,656 |
| Nov 13, 2025 | 286.00 | 291.45 | 275.00 | 278.20 | 278.20 | -1.15% | 459,414 |