PNC Infratech Limited (NSE:PNCINFRA)
India · Delayed Price · Currency is INR 138.16
+4.98 (3.74%)
Oct 1, 2026, 3:29 PM IST
PNC Infratech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 132.00 | 139.65 | 131.99 | 138.16 | - | 3.74% | 1,668,969 |
| 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 |
| Aug 10, 2026 | 226.00 | 231.00 | 209.50 | 210.40 | 209.50 | -6.23% | 2,688,608 |
| Aug 7, 2026 | 238.00 | 238.50 | 222.00 | 224.38 | 223.42 | -6.41% | 1,413,509 |
| Aug 6, 2026 | 249.90 | 250.98 | 238.50 | 239.76 | 238.73 | -5.81% | 1,284,326 |
| Aug 5, 2026 | 251.05 | 261.00 | 250.99 | 254.55 | 253.46 | 1.39% | 994,765 |
| Aug 4, 2026 | 247.11 | 252.07 | 246.00 | 251.06 | 249.98 | 1.41% | 381,163 |
| Aug 3, 2026 | 249.09 | 251.60 | 245.01 | 247.58 | 246.52 | 0.59% | 562,424 |
| Jul 31, 2026 | 238.71 | 248.57 | 237.62 | 246.12 | 245.06 | 2.71% | 629,973 |
| Jul 30, 2026 | 240.00 | 243.00 | 237.21 | 239.63 | 238.60 | -0.37% | 296,798 |
| Jul 29, 2026 | 235.10 | 241.50 | 233.00 | 240.52 | 239.49 | 2.80% | 364,588 |
| Jul 28, 2026 | 241.80 | 241.98 | 232.77 | 233.98 | 232.97 | -3.25% | 290,888 |
| Jul 27, 2026 | 238.83 | 244.98 | 237.00 | 241.85 | 240.81 | 1.53% | 405,716 |
| Jul 24, 2026 | 231.95 | 240.11 | 229.65 | 238.21 | 237.19 | 1.79% | 348,936 |
| Jul 23, 2026 | 232.51 | 236.99 | 229.53 | 234.03 | 233.02 | -0.15% | 271,981 |