Skip to main content
logo
PNC Infratech Limited (NSE:PNCINFRA)
India flag India · Delayed Price · Currency is INR
223.85
+0.09 (0.04%)
May 8, 2026, 3:29 PM IST

PNC Infratech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026226.54228.63222.10224.69224.690.42%847,479
May 7, 2026220.48225.00220.12223.76223.762.06%344,166
May 6, 2026220.00223.59216.99219.25219.251.57%586,875
May 5, 2026215.33218.99213.60215.87215.870.25%188,950
May 4, 2026214.10216.70209.50215.34215.340.69%402,494
Apr 30, 2026216.35217.31213.01213.87213.87-1.07%211,828
Apr 29, 2026220.60222.50216.00216.19216.19-1.95%477,653
Apr 28, 2026218.99221.40217.99220.50220.501.15%218,713
Apr 27, 2026220.52221.00216.06217.99217.990.34%416,780
Apr 24, 2026220.94222.90214.67217.26217.26-1.67%334,903
Apr 23, 2026223.11223.11215.74220.94220.94-0.58%812,832
Apr 22, 2026234.86234.86220.05222.23222.236.54%10,622,230
Apr 21, 2026202.97211.00202.44208.59208.593.28%554,769
Apr 20, 2026205.00206.51200.71201.96201.96-0.57%426,377
Apr 17, 2026204.01207.38201.00203.11203.110.43%395,100
Apr 16, 2026199.80203.99195.71202.24202.242.70%503,093
Apr 15, 2026189.39200.05189.39196.92196.925.58%667,708
Apr 13, 2026183.90188.04178.65186.52186.520.87%278,961
Apr 10, 2026181.31187.57180.50184.92184.922.81%611,227
Apr 9, 2026185.00188.79179.26179.87179.87-1.97%559,546
Apr 8, 2026180.00187.80177.37183.49183.496.85%1,923,998
Apr 7, 2026175.00178.49170.77171.73171.73-1.87%584,372
Apr 6, 2026173.99176.39168.70175.01175.010.59%481,622
Apr 2, 2026169.00175.39164.15173.99173.990.93%400,954
Apr 1, 2026167.00173.99165.26172.38172.387.37%540,119
Mar 30, 2026166.81171.01158.17160.55160.55-5.27%1,078,060
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