Skip to main content
logo
PNC Infratech Limited (NSE:PNCINFRA)
India flag India · Delayed Price · Currency is INR
175.63
-1.78 (-1.00%)
Sep 11, 2026, 10:20 AM IST

PNC Infratech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2026179.60180.12176.55177.41177.41-0.89%188,698
Sep 9, 2026177.00180.83176.42179.00179.001.10%281,660
Sep 8, 2026181.90182.05175.60177.06177.06-2.56%585,027
Sep 7, 2026182.50183.68180.70181.71181.71-0.76%203,926
Sep 4, 2026182.95187.50180.01183.11183.110.08%499,774
Sep 3, 2026180.88185.59180.80182.97182.971.15%579,884
Sep 2, 2026188.75190.19179.50180.89180.89-4.17%859,041
Sep 1, 2026188.20192.00187.50188.77188.770.33%265,278
Aug 31, 2026194.30194.85187.01188.15188.15-3.62%641,351
Aug 28, 2026200.00200.00194.01195.22195.22-1.57%361,612
Aug 27, 2026201.90203.00197.37198.34198.34-1.48%360,275
Aug 26, 2026203.90204.13200.62201.32201.32-0.90%418,165
Aug 25, 2026204.33205.00199.75203.15203.15-0.58%504,639
Aug 24, 2026208.00209.90203.96204.33204.33-1.18%410,215
Aug 21, 2026209.90210.85206.50206.76206.76-1.23%285,825
Aug 20, 2026212.03214.00208.82209.34209.34-1.26%564,710
Aug 19, 2026215.00215.88210.70212.01212.01-0.91%426,509
Aug 18, 2026215.15215.19210.82213.96213.96-0.56%454,469
Aug 17, 2026217.50217.50213.28215.17215.17-1.26%411,470
Aug 14, 2026219.39220.85216.20217.92217.92-0.67%541,991
Aug 13, 2026223.01223.14213.30219.39219.39-1.73%834,982
Aug 12, 2026223.40224.19216.74223.26223.260.39%993,122
Aug 11, 2026210.00223.75206.50222.40222.405.70%1,346,533
Aug 10, 2026226.00231.00209.50210.40210.40-6.23%2,688,608
Aug 7, 2026238.00238.50222.00224.38224.38-6.41%1,413,509
Aug 6, 2026249.90250.98238.50239.76239.76-5.81%1,284,326
Aug 5, 2026251.05261.00250.99254.55254.551.39%994,765
Aug 4, 2026247.11252.07246.00251.06251.061.41%381,163
Aug 3, 2026249.09251.60245.01247.58247.580.59%562,424
Jul 31, 2026238.71248.57237.62246.12246.122.71%629,973
Jul 30, 2026240.00243.00237.21239.63239.63-0.37%296,798
Jul 29, 2026235.10241.50233.00240.52240.522.80%364,588
Jul 28, 2026241.80241.98232.77233.98233.98-3.25%290,888
Jul 27, 2026238.83244.98237.00241.85241.851.53%405,716
Jul 24, 2026231.95240.11229.65238.21238.211.79%348,936
Jul 23, 2026232.51236.99229.53234.03234.03-0.15%271,981
Jul 22, 2026241.95241.95233.05234.38234.38-3.57%260,860
Jul 21, 2026246.78247.91240.61243.05243.05-1.51%346,563
Jul 20, 2026247.00248.39241.84246.78246.780.62%355,467
Jul 17, 2026244.00258.00239.71245.27245.270.50%1,851,672
Jul 16, 2026244.90244.90238.50244.04244.04-0.35%289,169
Jul 15, 2026244.53246.43240.58244.90244.900.15%401,162
Jul 14, 2026247.00251.88242.75244.53244.53-1.18%546,066
Jul 13, 2026240.07249.17238.85247.46247.461.89%766,470
Jul 10, 2026241.20244.98240.01242.87242.870.55%326,057
Jul 9, 2026235.92242.24235.85241.53241.531.41%346,035
Jul 8, 2026237.00240.67233.26238.18238.18-0.53%690,650
Jul 7, 2026243.49243.50236.58239.44239.44-1.17%407,413
Jul 6, 2026237.00243.30234.97242.28242.282.66%711,777
Jul 3, 2026239.30239.30232.51236.00236.000.04%268,640