Skip to main content
logo
PNC Infratech Limited (NSE:PNCINFRA)
India flag India · Delayed Price · Currency is INR
243.10
+1.57 (0.65%)
Jul 10, 2026, 3:29 PM IST

PNC Infratech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026241.20244.98240.01242.87242.870.55%326,057
Jul 9, 2026235.92242.24235.85241.53241.531.41%346,035
Jul 8, 2026237.00240.67233.26238.18238.18-0.53%690,650
Jul 7, 2026243.49243.50236.58239.44239.44-1.17%407,413
Jul 6, 2026237.00243.30234.97242.28242.282.66%711,777
Jul 3, 2026239.30239.30232.51236.00236.000.04%268,640
Jul 2, 2026231.00236.80227.80235.90235.902.25%439,266
Jul 1, 2026228.00231.66227.98230.71230.711.07%314,075
Jun 30, 2026225.00228.78224.32228.27228.270.84%607,761
Jun 29, 2026231.50231.73224.35226.37226.37-2.55%398,971
Jun 25, 2026236.00236.67229.46232.30232.30-0.76%487,196
Jun 24, 2026235.60236.00230.12234.09234.09-0.65%288,485
Jun 23, 2026239.00239.00232.61235.61235.61-0.34%823,102
Jun 22, 2026226.90237.77224.31236.42236.424.61%1,322,953
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