PNC Infratech Limited (NSE:PNCINFRA)
India · Delayed Price · Currency is INR 135.00
+3.50 (2.66%)
Nov 11, 2026, 3:30 PM IST
PNC Infratech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 132.45 | 136.10 | 132.21 | 135.00 | 135.00 | 2.66% | 659,002 |
| Nov 9, 2026 | 132.00 | 132.95 | 130.87 | 131.50 | 131.50 | -0.27% | 408,103 |
| Nov 8, 2026 | 130.90 | 132.50 | 130.22 | 131.86 | 131.86 | 1.27% | 82,115 |
| Nov 6, 2026 | 129.00 | 130.78 | 126.66 | 130.20 | 130.20 | 0.68% | 561,968 |
| Nov 5, 2026 | 130.93 | 133.30 | 126.20 | 129.32 | 129.32 | 0.77% | 858,888 |
| Nov 4, 2026 | 126.43 | 128.89 | 124.76 | 128.33 | 128.33 | 2.48% | 711,144 |
| Nov 3, 2026 | 129.95 | 131.00 | 125.00 | 125.22 | 125.22 | -3.56% | 951,634 |
| Nov 2, 2026 | 124.90 | 130.82 | 124.07 | 129.84 | 129.84 | 4.77% | 1,203,644 |
| Oct 30, 2026 | 134.00 | 134.01 | 121.12 | 123.93 | 123.93 | -7.50% | 2,659,755 |
| Oct 29, 2026 | 133.05 | 135.53 | 129.30 | 133.98 | 133.98 | -0.76% | 1,223,352 |
| Oct 28, 2026 | 134.00 | 136.51 | 133.05 | 135.00 | 135.00 | -0.13% | 315,539 |
| Oct 27, 2026 | 133.00 | 135.81 | 133.00 | 135.18 | 135.18 | 1.14% | 395,002 |
| Oct 26, 2026 | 134.90 | 136.00 | 131.03 | 133.65 | 133.65 | -0.72% | 1,385,893 |
| Oct 23, 2026 | 140.57 | 140.81 | 133.75 | 134.62 | 134.62 | -4.23% | 776,310 |
| Oct 22, 2026 | 138.95 | 141.96 | 137.51 | 140.56 | 140.56 | 1.05% | 865,682 |
| 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 |