PNC Infratech Limited (NSE:PNCINFRA)
India · Delayed Price · Currency is INR 203.50
+1.26 (0.62%)
Apr 17, 2026, 3:29 PM IST
PNC Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 204.01 | 207.38 | 201.00 | 203.11 | 203.11 | 0.43% | 395,100 |
| Apr 16, 2026 | 199.80 | 203.99 | 195.71 | 202.24 | 202.24 | 2.70% | 503,093 |
| Apr 15, 2026 | 189.39 | 200.05 | 189.39 | 196.92 | 196.92 | 5.58% | 667,708 |
| Apr 13, 2026 | 183.90 | 188.04 | 178.65 | 186.52 | 186.52 | 0.87% | 278,961 |
| Apr 10, 2026 | 181.31 | 187.57 | 180.50 | 184.92 | 184.92 | 2.81% | 611,227 |
| Apr 9, 2026 | 185.00 | 188.79 | 179.26 | 179.87 | 179.87 | -1.97% | 559,546 |
| Apr 8, 2026 | 180.00 | 187.80 | 177.37 | 183.49 | 183.49 | 6.85% | 1,923,998 |
| Apr 7, 2026 | 175.00 | 178.49 | 170.77 | 171.73 | 171.73 | -1.87% | 584,372 |
| Apr 6, 2026 | 173.99 | 176.39 | 168.70 | 175.01 | 175.01 | 0.59% | 481,622 |
| Apr 2, 2026 | 169.00 | 175.39 | 164.15 | 173.99 | 173.99 | 0.93% | 400,954 |
| Apr 1, 2026 | 167.00 | 173.99 | 165.26 | 172.38 | 172.38 | 7.37% | 540,119 |
| Mar 30, 2026 | 166.81 | 171.01 | 158.17 | 160.55 | 160.55 | -5.27% | 1,078,060 |
| Mar 27, 2026 | 178.50 | 183.00 | 168.57 | 169.48 | 169.48 | -4.89% | 807,878 |
| Mar 25, 2026 | 174.28 | 183.99 | 174.28 | 178.19 | 178.19 | 2.46% | 753,520 |
| Mar 24, 2026 | 178.00 | 180.01 | 171.68 | 173.92 | 173.92 | 0.17% | 706,621 |
| Mar 23, 2026 | 185.00 | 185.65 | 172.80 | 173.62 | 173.62 | -6.76% | 664,925 |
| Mar 20, 2026 | 186.66 | 191.70 | 185.50 | 186.21 | 186.21 | -0.11% | 304,614 |
| Mar 19, 2026 | 190.00 | 192.60 | 185.15 | 186.42 | 186.42 | -2.54% | 567,714 |
| Mar 18, 2026 | 185.00 | 194.29 | 185.00 | 191.27 | 191.27 | 3.54% | 683,967 |
| Mar 17, 2026 | 187.51 | 188.70 | 183.00 | 184.73 | 184.73 | -1.81% | 498,670 |
| Mar 16, 2026 | 191.90 | 192.28 | 186.23 | 188.13 | 188.13 | -2.64% | 571,577 |
| Mar 13, 2026 | 200.80 | 203.40 | 192.49 | 193.24 | 193.24 | -4.27% | 583,442 |
| Mar 12, 2026 | 200.75 | 205.81 | 195.97 | 201.86 | 201.86 | -0.10% | 594,534 |
| Mar 11, 2026 | 195.90 | 206.37 | 195.90 | 202.06 | 202.06 | 3.66% | 710,180 |
| Mar 10, 2026 | 194.00 | 196.77 | 191.96 | 194.92 | 194.92 | 1.20% | 329,565 |
| Mar 9, 2026 | 199.00 | 199.00 | 191.23 | 192.61 | 192.61 | -4.00% | 370,288 |
| Mar 6, 2026 | 195.66 | 210.50 | 195.66 | 200.64 | 200.64 | 1.79% | 740,082 |
| Mar 5, 2026 | 196.58 | 200.80 | 196.09 | 197.12 | 197.12 | -0.14% | 538,928 |
| Mar 4, 2026 | 198.00 | 200.00 | 195.00 | 197.39 | 197.39 | -2.96% | 457,622 |
| Mar 2, 2026 | 198.00 | 205.13 | 193.65 | 203.41 | 203.41 | -1.63% | 558,384 |
| Feb 27, 2026 | 212.99 | 212.99 | 205.26 | 206.79 | 206.79 | -2.31% | 457,158 |
| Feb 26, 2026 | 212.50 | 218.04 | 210.05 | 211.67 | 211.67 | -0.39% | 305,698 |
| Feb 25, 2026 | 213.45 | 214.57 | 211.30 | 212.49 | 212.49 | -0.21% | 181,368 |
| Feb 24, 2026 | 216.00 | 216.40 | 211.61 | 212.93 | 212.93 | -2.10% | 170,981 |
| Feb 23, 2026 | 220.00 | 221.46 | 215.55 | 217.50 | 217.50 | -1.11% | 194,629 |
| Feb 20, 2026 | 214.00 | 225.00 | 210.21 | 219.94 | 219.94 | 2.06% | 694,556 |
| Feb 19, 2026 | 215.15 | 224.72 | 212.15 | 215.51 | 215.51 | 0.30% | 2,495,573 |
| Feb 18, 2026 | 218.76 | 220.47 | 214.40 | 214.87 | 214.87 | -1.76% | 257,096 |
| Feb 17, 2026 | 215.20 | 219.55 | 213.83 | 218.71 | 218.71 | 1.18% | 167,067 |
| Feb 16, 2026 | 210.50 | 217.97 | 210.50 | 216.15 | 216.15 | 0.49% | 153,988 |
| Feb 13, 2026 | 217.36 | 218.00 | 214.18 | 215.09 | 215.09 | -2.30% | 233,484 |
| Feb 12, 2026 | 220.50 | 221.49 | 218.00 | 220.16 | 220.16 | -1.58% | 194,190 |
| Feb 11, 2026 | 231.96 | 232.69 | 221.25 | 223.69 | 223.69 | -3.57% | 317,212 |
| Feb 10, 2026 | 232.00 | 238.20 | 230.00 | 231.96 | 231.96 | -1.01% | 544,361 |
| Feb 9, 2026 | 230.00 | 239.79 | 230.00 | 234.32 | 234.32 | 2.36% | 598,658 |
| Feb 6, 2026 | 231.01 | 231.92 | 227.64 | 228.92 | 228.92 | -1.55% | 179,234 |
| Feb 5, 2026 | 227.01 | 240.44 | 226.08 | 232.52 | 232.52 | 2.49% | 534,201 |
| Feb 4, 2026 | 225.70 | 231.55 | 223.16 | 226.86 | 226.86 | 0.51% | 613,823 |
| Feb 3, 2026 | 225.65 | 233.20 | 223.20 | 225.71 | 225.71 | 3.09% | 482,879 |
| Feb 2, 2026 | 225.00 | 225.34 | 216.02 | 218.94 | 218.94 | -3.04% | 366,200 |