Skip to main content
logo
PNC Infratech Limited (NSE:PNCINFRA)
India flag India · Delayed Price · Currency is INR
169.48
-8.71 (-4.89%)
At close: Mar 27, 2026

PNC Infratech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026178.50183.00168.57169.48169.48-4.89%807,878
Mar 25, 2026174.28183.99174.28178.19178.192.46%753,520
Mar 24, 2026178.00180.01171.68173.92173.920.17%706,621
Mar 23, 2026185.00185.65172.80173.62173.62-6.76%664,925
Mar 20, 2026186.66191.70185.50186.21186.21-0.11%304,614
Mar 19, 2026190.00192.60185.15186.42186.42-2.54%567,714
Mar 18, 2026185.00194.29185.00191.27191.273.54%683,967
Mar 17, 2026187.51188.70183.00184.73184.73-1.81%498,670
Mar 16, 2026191.90192.28186.23188.13188.13-2.64%571,577
Mar 13, 2026200.80203.40192.49193.24193.24-4.27%583,442
Mar 12, 2026200.75205.81195.97201.86201.86-0.10%594,534
Mar 11, 2026195.90206.37195.90202.06202.063.66%710,180
Mar 10, 2026194.00196.77191.96194.92194.921.20%329,565
Mar 9, 2026199.00199.00191.23192.61192.61-4.00%370,288
Mar 6, 2026195.66210.50195.66200.64200.641.79%740,082
Mar 5, 2026196.58200.80196.09197.12197.12-0.14%538,928
Mar 4, 2026198.00200.00195.00197.39197.39-2.96%457,622
Mar 2, 2026198.00205.13193.65203.41203.41-1.63%558,384
Feb 27, 2026212.99212.99205.26206.79206.79-2.31%457,158
Feb 26, 2026212.50218.04210.05211.67211.67-0.39%305,698
Feb 25, 2026213.45214.57211.30212.49212.49-0.21%181,368
Feb 24, 2026216.00216.40211.61212.93212.93-2.10%170,981
Feb 23, 2026220.00221.46215.55217.50217.50-1.11%194,629
Feb 20, 2026214.00225.00210.21219.94219.942.06%694,556
Feb 19, 2026215.15224.72212.15215.51215.510.30%2,495,573
Feb 18, 2026218.76220.47214.40214.87214.87-1.76%257,096
Feb 17, 2026215.20219.55213.83218.71218.711.18%167,067
Feb 16, 2026210.50217.97210.50216.15216.150.49%153,988
Feb 13, 2026217.36218.00214.18215.09215.09-2.30%233,484
Feb 12, 2026220.50221.49218.00220.16220.16-1.58%194,190
Feb 11, 2026231.96232.69221.25223.69223.69-3.57%317,212
Feb 10, 2026232.00238.20230.00231.96231.96-1.01%544,361
Feb 9, 2026230.00239.79230.00234.32234.322.36%598,658
Feb 6, 2026231.01231.92227.64228.92228.92-1.55%179,234
Feb 5, 2026227.01240.44226.08232.52232.522.49%534,201
Feb 4, 2026225.70231.55223.16226.86226.860.51%613,823
Feb 3, 2026225.65233.20223.20225.71225.713.09%482,879
Feb 2, 2026225.00225.34216.02218.94218.94-3.04%366,200
Feb 1, 2026217.00233.85216.29225.80225.803.48%1,230,707
Jan 30, 2026209.20221.00205.45218.20218.203.58%367,734
Jan 29, 2026213.05216.70208.50210.65210.65-1.29%238,124
Jan 28, 2026212.40216.30207.00213.40213.400.85%492,478
Jan 27, 2026216.30217.65209.05211.60211.60-2.17%384,139
Jan 23, 2026224.00225.60215.05216.30216.30-3.93%368,961
Jan 22, 2026222.40229.30222.40225.15225.152.02%169,434
Jan 21, 2026225.00226.00219.50220.70220.70-2.93%426,943
Jan 20, 2026233.50235.00222.25227.35227.35-3.56%268,608
Jan 19, 2026234.50237.70232.80235.75235.750.06%111,956
Jan 16, 2026239.50243.65234.50235.60235.60-2.04%237,616
Jan 14, 2026236.00241.95235.35240.50240.501.73%119,979