Skip to main content
logo
PNC Infratech Limited (NSE:PNCINFRA)
India flag India · Delayed Price · Currency is INR
226.01
+9.20 (4.24%)
Jun 19, 2026, 3:29 PM IST

PNC Infratech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026215.79227.77213.85226.01226.014.24%2,505,262
Jun 18, 2026213.99221.26213.25216.81216.811.72%826,939
Jun 17, 2026206.26213.95205.59213.14213.142.90%1,310,172
Jun 16, 2026207.00209.00206.06207.14207.140.43%188,408
Jun 15, 2026207.88211.54205.67206.26206.262.30%446,113
Jun 12, 2026200.00207.00197.60201.62201.621.86%1,150,349
Jun 11, 2026199.00201.00196.15197.94197.94-1.51%290,917
Jun 10, 2026204.00205.80200.00200.97200.97-1.02%131,524
Jun 9, 2026204.60206.00202.33203.04203.04-0.76%341,945
Jun 8, 2026208.01208.79204.00204.59204.59-2.53%234,770
Jun 5, 2026210.99215.24209.14209.91209.91-0.18%315,283
Jun 4, 2026211.99213.58209.75210.28210.28-0.84%264,737
Jun 3, 2026210.00213.32206.80212.07212.070.87%476,699
Jun 2, 2026210.95212.90208.20210.24210.241.53%1,015,789
Jun 1, 2026208.00213.00206.01207.07207.071.11%728,045
May 29, 2026211.90212.87202.05204.80204.80-3.27%690,655
May 27, 2026212.90214.80211.00211.72211.720.25%208,793
May 26, 2026213.50215.80209.60211.20211.20-0.78%663,268
May 25, 2026214.51217.04210.99212.86212.86-1.14%447,398
May 22, 2026214.78222.00212.10215.32215.321.02%1,217,228
May 21, 2026211.00224.70211.00213.15213.151.95%1,462,919
May 20, 2026218.08220.00207.85209.08209.08-2.34%631,368
May 19, 2026211.90215.85211.11214.09214.091.06%118,195
May 18, 2026214.50214.90208.01211.85211.85-2.66%264,390
May 15, 2026221.79222.83217.00217.64217.64-1.35%189,861
May 14, 2026225.00229.00219.30220.61220.610.05%969,660
May 13, 2026220.11223.00216.15220.51220.510.80%291,163
May 12, 2026221.00221.18216.10218.75218.75-1.42%562,595
May 11, 2026223.85225.26218.50221.91221.91-1.24%321,115
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