PNC Infratech Limited (NSE:PNCINFRA)
India · Delayed Price · Currency is INR 246.47
+6.84 (2.85%)
Jul 31, 2026, 3:29 PM IST
PNC Infratech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 238.71 | 248.57 | 237.62 | 246.12 | 246.12 | 2.71% | 629,973 |
| Jul 30, 2026 | 240.00 | 243.00 | 237.21 | 239.63 | 239.63 | -0.37% | 296,798 |
| Jul 29, 2026 | 235.10 | 241.50 | 233.00 | 240.52 | 240.52 | 2.80% | 364,588 |
| Jul 28, 2026 | 241.80 | 241.98 | 232.77 | 233.98 | 233.98 | -3.25% | 290,888 |
| Jul 27, 2026 | 238.83 | 244.98 | 237.00 | 241.85 | 241.85 | 1.53% | 405,716 |
| Jul 24, 2026 | 231.95 | 240.11 | 229.65 | 238.21 | 238.21 | 1.79% | 348,936 |
| Jul 23, 2026 | 232.51 | 236.99 | 229.53 | 234.03 | 234.03 | -0.15% | 271,981 |
| Jul 22, 2026 | 241.95 | 241.95 | 233.05 | 234.38 | 234.38 | -3.57% | 260,860 |
| Jul 21, 2026 | 246.78 | 247.91 | 240.61 | 243.05 | 243.05 | -1.51% | 346,563 |
| Jul 20, 2026 | 247.00 | 248.39 | 241.84 | 246.78 | 246.78 | 0.62% | 355,467 |
| Jul 17, 2026 | 244.00 | 258.00 | 239.71 | 245.27 | 245.27 | 0.50% | 1,851,672 |
| Jul 16, 2026 | 244.90 | 244.90 | 238.50 | 244.04 | 244.04 | -0.35% | 289,169 |
| Jul 15, 2026 | 244.53 | 246.43 | 240.58 | 244.90 | 244.90 | 0.15% | 401,162 |
| Jul 14, 2026 | 247.00 | 251.88 | 242.75 | 244.53 | 244.53 | -1.18% | 546,066 |
| Jul 13, 2026 | 240.07 | 249.17 | 238.85 | 247.46 | 247.46 | 1.89% | 766,470 |
| Jul 10, 2026 | 241.20 | 244.98 | 240.01 | 242.87 | 242.87 | 0.55% | 326,057 |
| Jul 9, 2026 | 235.92 | 242.24 | 235.85 | 241.53 | 241.53 | 1.41% | 346,035 |
| Jul 8, 2026 | 237.00 | 240.67 | 233.26 | 238.18 | 238.18 | -0.53% | 690,650 |
| Jul 7, 2026 | 243.49 | 243.50 | 236.58 | 239.44 | 239.44 | -1.17% | 407,413 |
| Jul 6, 2026 | 237.00 | 243.30 | 234.97 | 242.28 | 242.28 | 2.66% | 711,777 |
| Jul 3, 2026 | 239.30 | 239.30 | 232.51 | 236.00 | 236.00 | 0.04% | 268,640 |
| Jul 2, 2026 | 231.00 | 236.80 | 227.80 | 235.90 | 235.90 | 2.25% | 439,266 |
| Jul 1, 2026 | 228.00 | 231.66 | 227.98 | 230.71 | 230.71 | 1.07% | 314,075 |
| Jun 30, 2026 | 225.00 | 228.78 | 224.32 | 228.27 | 228.27 | 0.84% | 607,761 |
| Jun 29, 2026 | 231.50 | 231.73 | 224.35 | 226.37 | 226.37 | -2.55% | 398,971 |
| Jun 25, 2026 | 236.00 | 236.67 | 229.46 | 232.30 | 232.30 | -0.76% | 487,196 |
| Jun 24, 2026 | 235.60 | 236.00 | 230.12 | 234.09 | 234.09 | -0.65% | 288,485 |
| Jun 23, 2026 | 239.00 | 239.00 | 232.61 | 235.61 | 235.61 | -0.34% | 823,102 |
| Jun 22, 2026 | 226.90 | 237.77 | 224.31 | 236.42 | 236.42 | 4.61% | 1,322,953 |
| Jun 19, 2026 | 215.79 | 227.77 | 213.85 | 226.01 | 226.01 | 4.24% | 2,505,262 |
| Jun 18, 2026 | 213.99 | 221.26 | 213.25 | 216.81 | 216.81 | 1.72% | 826,939 |
| Jun 17, 2026 | 206.26 | 213.95 | 205.59 | 213.14 | 213.14 | 2.90% | 1,310,172 |
| Jun 16, 2026 | 207.00 | 209.00 | 206.06 | 207.14 | 207.14 | 0.43% | 188,408 |
| Jun 15, 2026 | 207.88 | 211.54 | 205.67 | 206.26 | 206.26 | 2.30% | 446,113 |
| Jun 12, 2026 | 200.00 | 207.00 | 197.60 | 201.62 | 201.62 | 1.86% | 1,150,349 |
| Jun 11, 2026 | 199.00 | 201.00 | 196.15 | 197.94 | 197.94 | -1.51% | 290,917 |
| Jun 10, 2026 | 204.00 | 205.80 | 200.00 | 200.97 | 200.97 | -1.02% | 131,524 |
| Jun 9, 2026 | 204.60 | 206.00 | 202.33 | 203.04 | 203.04 | -0.76% | 341,945 |
| Jun 8, 2026 | 208.01 | 208.79 | 204.00 | 204.59 | 204.59 | -2.53% | 234,770 |
| Jun 5, 2026 | 210.99 | 215.24 | 209.14 | 209.91 | 209.91 | -0.18% | 315,283 |
| Jun 4, 2026 | 211.99 | 213.58 | 209.75 | 210.28 | 210.28 | -0.84% | 264,737 |
| Jun 3, 2026 | 210.00 | 213.32 | 206.80 | 212.07 | 212.07 | 0.87% | 476,699 |
| Jun 2, 2026 | 210.95 | 212.90 | 208.20 | 210.24 | 210.24 | 1.53% | 1,015,789 |
| Jun 1, 2026 | 208.00 | 213.00 | 206.01 | 207.07 | 207.07 | 1.11% | 728,045 |
| May 29, 2026 | 211.90 | 212.87 | 202.05 | 204.80 | 204.80 | -3.27% | 690,655 |
| May 27, 2026 | 212.90 | 214.80 | 211.00 | 211.72 | 211.72 | 0.25% | 208,793 |
| May 26, 2026 | 213.50 | 215.80 | 209.60 | 211.20 | 211.20 | -0.78% | 663,268 |
| May 25, 2026 | 214.51 | 217.04 | 210.99 | 212.86 | 212.86 | -1.14% | 447,398 |
| May 22, 2026 | 214.78 | 222.00 | 212.10 | 215.32 | 215.32 | 1.02% | 1,217,228 |
| May 21, 2026 | 211.00 | 224.70 | 211.00 | 213.15 | 213.15 | 1.95% | 1,462,919 |