Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

PNC Infratech Ltd (PNCINFRA) Historical Prices

IN:PNCINFRA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026134.00134.05121.00124.25124.25-7.03%130,4630.87
Oct 29, 2026134.00135.00130.55133.65133.65-0.89%29,2960.19
Oct 28, 2026136.75136.75133.10134.85134.85-0.26%19,2870.13
Oct 27, 2026132.85135.65132.85135.20135.20+1.01%27,3920.18
Oct 26, 2026134.75135.65131.05133.85133.85-0.82%83,5010.56
Oct 23, 2026140.30140.30134.05134.95134.95-3.85%35,8000.24
Oct 22, 2026137.00142.05137.00140.35140.35+0.79%58,1970.39
Oct 21, 2026143.05144.50138.15139.25139.25-2.69%71,7540.48
Oct 20, 2026143.10144.60141.15143.10143.10+0.00%00.00
Oct 19, 2026144.45144.60141.15143.10143.10-0.93%41,4110.28
Oct 16, 2026144.00145.50142.65144.45144.45+0.77%107,5900.73
Oct 15, 2026148.00148.05141.55143.35143.35-3.31%184,7441.27
Oct 14, 2026153.20172.15145.50148.25148.25-5.39%1,581,95913.08
Oct 13, 2026137.40160.00137.40156.70156.70+13.30%744,3536.80
Oct 12, 2026136.45138.75135.55138.30138.30+2.71%23,4770.21
Oct 09, 2026134.50136.40133.00134.65134.65+0.04%22,5820.21
Oct 08, 2026136.05138.50132.45134.60134.60-1.79%52,0470.48
Oct 07, 2026139.40139.40136.00137.05137.05-1.19%26,6140.24
Oct 06, 2026135.00140.20135.00138.70138.70+1.20%21,4750.20
Oct 05, 2026139.95139.95136.75137.05137.05-0.69%21,4210.20
Oct 02, 2026138.00139.35132.05138.00138.00+0.00%00.00
Oct 01, 2026133.90139.35132.05138.00138.00+3.68%124,6051.15
Sep 30, 2026130.20134.95130.15133.10133.10+2.54%40,1970.37
Sep 29, 2026131.10132.85128.35129.80129.80-0.73%77,9190.73
Sep 28, 2026136.10136.30130.10130.75130.75-3.36%286,4802.78
Sep 25, 2026137.70140.70134.30135.30135.30-1.20%128,4801.27
Sep 24, 2026139.00139.00135.45136.95136.95-1.79%101,2231.02
Sep 23, 2026139.10142.30138.20139.45139.45+0.47%96,3400.98
Sep 22, 2026141.15143.65138.50139.40138.80-0.82%112,6251.16
Sep 21, 2026138.00141.20135.65140.55139.95+1.26%101,3011.06
Sep 18, 2026139.05141.15135.75138.80138.20-0.57%207,3362.23
Sep 17, 2026133.00140.85132.30139.60139.00+3.87%282,2713.16
Sep 16, 2026130.10141.45116.25134.40133.82-4.27%1,072,85414.47
Sep 15, 2026164.95167.00140.40140.40139.80-20.00%300,7494.26
Sep 14, 2026175.50177.35174.05175.50174.74+0.00%00.00
Sep 11, 2026177.00177.35174.05175.50174.74-0.93%15,8750.22
Sep 10, 2026180.90180.90176.55177.15176.39-1.01%8,3360.12
Sep 09, 2026179.25179.60175.00178.95178.18+1.07%10,7710.15
Sep 08, 2026182.95182.95175.60177.05176.29-2.51%19,7720.27
Sep 07, 2026185.65185.65180.60181.60180.82-0.77%168,0872.40
Sep 04, 2026182.95185.55179.85183.00182.21+0.03%142,2122.10
Sep 03, 2026181.10185.55180.95182.95182.16+1.02%76,6041.15
Sep 02, 2026190.30190.30179.65181.10180.32-4.05%98,3711.50
Sep 01, 2026188.15191.95187.70188.75187.94+0.21%15,3410.23
Aug 31, 2026193.75194.00187.05188.35187.54-3.63%28,6250.44
Aug 28, 2026198.50198.95194.00195.45194.61-1.34%26,3750.40
Aug 27, 2026200.40201.40197.50198.10197.25-1.64%26,2090.40
Aug 26, 2026203.30203.40200.80201.40200.53-0.86%15,9340.24
Aug 25, 2026203.70203.95199.65203.15202.28-0.42%98,0441.51
Aug 24, 2026207.15209.90203.60204.00203.12-1.40%30,5160.47