PNC Infratech Limited (NSE:PNCINFRA)
India · Delayed Price · Currency is INR 140.86
+1.76 (1.27%)
Oct 22, 2026, 1:55 PM IST
PNC Infratech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 138.95 | 141.96 | 137.51 | 140.86 | 140.86 | 1.27% | 665,962 |
| Oct 21, 2026 | 143.99 | 144.45 | 138.02 | 139.10 | 139.10 | -2.84% | 860,550 |
| Oct 19, 2026 | 144.50 | 144.81 | 141.01 | 143.16 | 143.16 | -0.76% | 876,973 |
| Oct 16, 2026 | 144.01 | 145.59 | 142.67 | 144.26 | 144.26 | 0.87% | 1,402,241 |
| Oct 15, 2026 | 147.90 | 148.37 | 141.65 | 143.01 | 143.01 | -3.77% | 3,284,734 |
| Oct 14, 2026 | 153.32 | 172.00 | 145.05 | 148.62 | 148.62 | -4.39% | 47,587,648 |
| Oct 13, 2026 | 138.26 | 159.26 | 137.03 | 155.44 | 155.44 | 12.43% | 27,457,555 |
| Oct 12, 2026 | 134.74 | 138.90 | 134.74 | 138.26 | 138.26 | 2.61% | 605,001 |
| Oct 9, 2026 | 134.90 | 136.60 | 132.80 | 134.74 | 134.74 | 0.19% | 415,367 |
| Oct 8, 2026 | 136.99 | 138.70 | 132.30 | 134.49 | 134.49 | -1.78% | 1,100,367 |
| Oct 7, 2026 | 138.74 | 139.00 | 135.85 | 136.93 | 136.93 | -1.30% | 441,404 |
| Oct 6, 2026 | 137.03 | 140.20 | 136.00 | 138.74 | 138.74 | 1.25% | 583,869 |
| Oct 5, 2026 | 140.23 | 140.23 | 136.45 | 137.03 | 137.03 | -0.82% | 400,817 |
| Oct 1, 2026 | 132.00 | 139.65 | 131.99 | 138.16 | 138.16 | 3.74% | 1,668,999 |
| Sep 30, 2026 | 130.05 | 134.89 | 130.05 | 133.18 | 133.18 | 2.60% | 790,721 |
| Sep 29, 2026 | 131.25 | 132.54 | 128.32 | 129.80 | 129.80 | -1.11% | 1,025,015 |
| Sep 28, 2026 | 135.96 | 138.40 | 130.10 | 131.26 | 131.26 | -3.09% | 1,951,752 |
| Sep 25, 2026 | 136.40 | 140.75 | 134.60 | 135.45 | 135.45 | -0.93% | 1,445,306 |
| Sep 24, 2026 | 139.00 | 139.17 | 135.25 | 136.72 | 136.72 | -1.76% | 1,211,443 |
| Sep 23, 2026 | 138.81 | 142.24 | 138.01 | 139.17 | 139.17 | 0.11% | 1,243,417 |
| Sep 22, 2026 | 140.47 | 143.90 | 138.34 | 139.62 | 139.02 | -0.61% | 1,611,269 |
| Sep 21, 2026 | 138.00 | 141.25 | 135.57 | 140.47 | 139.87 | 1.15% | 1,464,046 |
| Sep 18, 2026 | 139.66 | 141.21 | 135.71 | 138.87 | 138.27 | -0.49% | 2,445,538 |
| Sep 17, 2026 | 132.48 | 141.78 | 132.20 | 139.55 | 138.95 | 3.80% | 5,631,335 |
| Sep 16, 2026 | 132.00 | 141.60 | 116.40 | 134.44 | 133.86 | -4.19% | 18,753,186 |
| Sep 15, 2026 | 165.00 | 165.00 | 140.32 | 140.32 | 139.72 | -20.00% | 4,938,381 |
| Sep 11, 2026 | 177.00 | 177.29 | 174.10 | 175.40 | 174.65 | -1.13% | 287,085 |
| Sep 10, 2026 | 179.60 | 180.12 | 176.55 | 177.41 | 176.65 | -0.89% | 188,698 |
| Sep 9, 2026 | 177.00 | 180.83 | 176.42 | 179.00 | 178.23 | 1.10% | 281,660 |
| Sep 8, 2026 | 181.90 | 182.05 | 175.60 | 177.06 | 176.30 | -2.56% | 585,027 |
| Sep 7, 2026 | 182.50 | 183.68 | 180.70 | 181.71 | 180.93 | -0.76% | 203,926 |
| Sep 4, 2026 | 182.95 | 187.50 | 180.01 | 183.11 | 182.32 | 0.08% | 499,774 |
| Sep 3, 2026 | 180.88 | 185.59 | 180.80 | 182.97 | 182.18 | 1.15% | 579,884 |
| Sep 2, 2026 | 188.75 | 190.19 | 179.50 | 180.89 | 180.11 | -4.17% | 859,041 |
| Sep 1, 2026 | 188.20 | 192.00 | 187.50 | 188.77 | 187.96 | 0.33% | 265,278 |
| Aug 31, 2026 | 194.30 | 194.85 | 187.01 | 188.15 | 187.34 | -3.62% | 641,351 |
| Aug 28, 2026 | 200.00 | 200.00 | 194.01 | 195.22 | 194.38 | -1.57% | 361,612 |
| Aug 27, 2026 | 201.90 | 203.00 | 197.37 | 198.34 | 197.49 | -1.48% | 360,275 |
| Aug 26, 2026 | 203.90 | 204.13 | 200.62 | 201.32 | 200.45 | -0.90% | 418,165 |
| Aug 25, 2026 | 204.33 | 205.00 | 199.75 | 203.15 | 202.28 | -0.58% | 504,639 |
| Aug 24, 2026 | 208.00 | 209.90 | 203.96 | 204.33 | 203.45 | -1.18% | 410,215 |
| Aug 21, 2026 | 209.90 | 210.85 | 206.50 | 206.76 | 205.87 | -1.23% | 285,825 |
| Aug 20, 2026 | 212.03 | 214.00 | 208.82 | 209.34 | 208.44 | -1.26% | 564,710 |
| Aug 19, 2026 | 215.00 | 215.88 | 210.70 | 212.01 | 211.10 | -0.91% | 426,509 |
| Aug 18, 2026 | 215.15 | 215.19 | 210.82 | 213.96 | 213.04 | -0.56% | 454,469 |
| Aug 17, 2026 | 217.50 | 217.50 | 213.28 | 215.17 | 214.25 | -1.26% | 411,470 |
| Aug 14, 2026 | 219.39 | 220.85 | 216.20 | 217.92 | 216.98 | -0.67% | 541,991 |
| Aug 13, 2026 | 223.01 | 223.14 | 213.30 | 219.39 | 218.45 | -1.73% | 834,982 |
| Aug 12, 2026 | 223.40 | 224.19 | 216.74 | 223.26 | 222.30 | 0.39% | 993,122 |
| Aug 11, 2026 | 210.00 | 223.75 | 206.50 | 222.40 | 221.44 | 5.70% | 1,346,533 |