PNC Infratech Ltd(IN:PNCINFRA)
₹127.90-3.35 (-2.55%)
IN:PNCINFRA
PNC Infratech Ltd historical prices
₹127.90
At close:-3.35 (-2.55%)
Want to see IN:PNCINFRA full AI Analyst Report?
PNC Infratech Ltd (PNCINFRA) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 129.10 | 131.00 | 127.50 | 127.90 | 127.90 | -2.55% | 136,202 | 1.12 |
| Nov 12, 2026 | 136.20 | 136.20 | 130.75 | 131.25 | 131.25 | -2.31% | 146,533 | 1.22 |
| Nov 11, 2026 | 131.55 | 136.20 | 131.55 | 134.35 | 134.35 | +2.13% | 43,527 | 0.36 |
| Nov 10, 2026 | 131.55 | 133.90 | 131.00 | 131.55 | 131.55 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 133.90 | 133.90 | 131.00 | 131.55 | 131.55 | +1.08% | 29,071 | 0.24 |
| Nov 06, 2026 | 129.65 | 130.60 | 126.65 | 130.15 | 130.15 | +0.35% | 24,907 | 0.20 |
| Nov 05, 2026 | 131.05 | 133.00 | 128.95 | 129.70 | 129.70 | +1.05% | 59,876 | 0.48 |
| Nov 04, 2026 | 127.20 | 128.85 | 124.85 | 128.35 | 128.35 | +2.19% | 47,749 | 0.34 |
| Nov 03, 2026 | 130.00 | 131.00 | 125.05 | 125.60 | 125.60 | -3.42% | 37,655 | 0.25 |
| Nov 02, 2026 | 125.05 | 130.50 | 124.25 | 130.05 | 130.05 | +4.67% | 53,038 | 0.35 |
| Oct 30, 2026 | 134.00 | 134.05 | 121.00 | 124.25 | 124.25 | -7.03% | 130,463 | 0.87 |
| Oct 29, 2026 | 134.00 | 135.00 | 130.55 | 133.65 | 133.65 | -0.89% | 29,296 | 0.19 |
| Oct 28, 2026 | 136.75 | 136.75 | 133.10 | 134.85 | 134.85 | -0.26% | 19,287 | 0.13 |
| Oct 27, 2026 | 132.85 | 135.65 | 132.85 | 135.20 | 135.20 | +1.01% | 27,392 | 0.18 |
| Oct 26, 2026 | 134.75 | 135.65 | 131.05 | 133.85 | 133.85 | -0.82% | 83,501 | 0.56 |
| Oct 23, 2026 | 140.30 | 140.30 | 134.05 | 134.95 | 134.95 | -3.85% | 35,800 | 0.24 |
| Oct 22, 2026 | 137.00 | 142.05 | 137.00 | 140.35 | 140.35 | +0.79% | 58,197 | 0.39 |
| Oct 21, 2026 | 143.05 | 144.50 | 138.15 | 139.25 | 139.25 | -2.69% | 71,754 | 0.48 |
| Oct 20, 2026 | 143.10 | 144.60 | 141.15 | 143.10 | 143.10 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 144.45 | 144.60 | 141.15 | 143.10 | 143.10 | -0.93% | 41,411 | 0.28 |
| Oct 16, 2026 | 144.00 | 145.50 | 142.65 | 144.45 | 144.45 | +0.77% | 107,590 | 0.73 |
| Oct 15, 2026 | 148.00 | 148.05 | 141.55 | 143.35 | 143.35 | -3.31% | 184,744 | 1.27 |
| Oct 14, 2026 | 153.20 | 172.15 | 145.50 | 148.25 | 148.25 | -5.39% | 1,581,959 | 13.08 |
| Oct 13, 2026 | 137.40 | 160.00 | 137.40 | 156.70 | 156.70 | +13.30% | 744,353 | 6.80 |
| Oct 12, 2026 | 136.45 | 138.75 | 135.55 | 138.30 | 138.30 | +2.71% | 23,477 | 0.21 |
| Oct 09, 2026 | 134.50 | 136.40 | 133.00 | 134.65 | 134.65 | +0.04% | 22,582 | 0.21 |
| Oct 08, 2026 | 136.05 | 138.50 | 132.45 | 134.60 | 134.60 | -1.79% | 52,047 | 0.48 |
| Oct 07, 2026 | 139.40 | 139.40 | 136.00 | 137.05 | 137.05 | -1.19% | 26,614 | 0.24 |
| Oct 06, 2026 | 135.00 | 140.20 | 135.00 | 138.70 | 138.70 | +1.20% | 21,475 | 0.20 |
| Oct 05, 2026 | 139.95 | 139.95 | 136.75 | 137.05 | 137.05 | -0.69% | 21,421 | 0.20 |
| Oct 02, 2026 | 138.00 | 139.35 | 132.05 | 138.00 | 138.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 133.90 | 139.35 | 132.05 | 138.00 | 138.00 | +3.68% | 124,605 | 1.15 |
| Sep 30, 2026 | 130.20 | 134.95 | 130.15 | 133.10 | 133.10 | +2.54% | 40,197 | 0.37 |
| Sep 29, 2026 | 131.10 | 132.85 | 128.35 | 129.80 | 129.80 | -0.73% | 77,919 | 0.73 |
| Sep 28, 2026 | 136.10 | 136.30 | 130.10 | 130.75 | 130.75 | -3.36% | 286,480 | 2.78 |
| Sep 25, 2026 | 137.70 | 140.70 | 134.30 | 135.30 | 135.30 | -1.20% | 128,480 | 1.27 |
| Sep 24, 2026 | 139.00 | 139.00 | 135.45 | 136.95 | 136.95 | -1.79% | 101,223 | 1.02 |
| Sep 23, 2026 | 139.10 | 142.30 | 138.20 | 139.45 | 139.45 | +0.47% | 96,340 | 0.98 |
| Sep 22, 2026 | 141.15 | 143.65 | 138.50 | 139.40 | 138.80 | -0.82% | 112,625 | 1.16 |
| Sep 21, 2026 | 138.00 | 141.20 | 135.65 | 140.55 | 139.95 | +1.26% | 101,301 | 1.06 |
| Sep 18, 2026 | 139.05 | 141.15 | 135.75 | 138.80 | 138.20 | -0.57% | 207,336 | 2.23 |
| Sep 17, 2026 | 133.00 | 140.85 | 132.30 | 139.60 | 139.00 | +3.87% | 282,271 | 3.16 |
| Sep 16, 2026 | 130.10 | 141.45 | 116.25 | 134.40 | 133.82 | -4.27% | 1,072,854 | 14.47 |
| Sep 15, 2026 | 164.95 | 167.00 | 140.40 | 140.40 | 139.80 | -20.00% | 300,749 | 4.26 |
| Sep 14, 2026 | 175.50 | 177.35 | 174.05 | 175.50 | 174.74 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 177.00 | 177.35 | 174.05 | 175.50 | 174.74 | -0.93% | 15,875 | 0.22 |
| Sep 10, 2026 | 180.90 | 180.90 | 176.55 | 177.15 | 176.39 | -1.01% | 8,336 | 0.12 |
| Sep 09, 2026 | 179.25 | 179.60 | 175.00 | 178.95 | 178.18 | +1.07% | 10,771 | 0.15 |
| Sep 08, 2026 | 182.95 | 182.95 | 175.60 | 177.05 | 176.29 | -2.51% | 19,772 | 0.27 |
| Sep 07, 2026 | 185.65 | 185.65 | 180.60 | 181.60 | 180.82 | -0.77% | 168,087 | 2.40 |
