PNC Media and Entertainment Ltd PNC

NSE · India · Consumer Services

INR 18.00+0.35 (+1.98%)

Market closed· Oct 1, 2026, 9:55 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 18.09	+2.49%	INR 17.75	INR 18.80	INR 17.48	16.35K
2026-09-30	INR 17.65	+1.44%	INR 17.40	INR 18.50	INR 16.40	10.93K
2026-09-29	INR 17.40	+4.32%	INR 16.98	INR 17.50	INR 15.70	27.00K
2026-09-28	INR 16.68	-1.24%	INR 16.50	INR 17.19	INR 16.21	3.74K
2026-09-25	INR 16.89	+1.62%	INR 16.62	INR 16.95	INR 16.46	2.73K
2026-09-24	INR 16.62	-4.10%	INR 17.05	INR 17.33	INR 16.40	6.24K
2026-09-23	INR 17.33	+5.54%	INR 16.10	INR 17.50	INR 16.10	24.98K
2026-09-22	INR 16.42	-1.44%	INR 16.50	INR 16.80	INR 16.15	4.38K
2026-09-21	INR 16.66	-1.19%	INR 16.50	INR 17.48	INR 16.05	9.86K
2026-09-18	INR 16.86	+1.38%	INR 16.02	INR 17.89	INR 16.02	122.68K
2026-09-17	INR 16.63	+2.84%	INR 16.20	INR 17.99	INR 16.20	157.07K
2026-09-16	INR 16.17	-1.28%	INR 16.46	INR 16.90	INR 16.10	3.03K
2026-09-15	INR 16.38	-0.73%	INR 17.35	INR 17.35	INR 16.10	7.94K
2026-09-14	INR 16.50	0.00%	INR 16.50	INR 16.50	INR 16.50	0
2026-09-11	INR 16.50	-0.12%	INR 16.00	INR 16.94	INR 16.00	10.55K
2026-09-10	INR 16.52	-0.24%	INR 17.39	INR 17.39	INR 16.22	6.50K
2026-09-09	INR 16.56	-0.60%	INR 16.80	INR 16.80	INR 16.35	14.25K
2026-09-08	INR 16.66	+1.90%	INR 16.30	INR 17.40	INR 16.05	4.65K
2026-09-07	INR 16.35	-2.21%	INR 16.63	INR 17.00	INR 15.72	10.11K
2026-09-04	INR 16.72	+0.60%	INR 16.45	INR 16.90	INR 16.26	4.40K
2026-09-03	INR 16.62	+1.53%	INR 16.45	INR 17.30	INR 16.20	9.15K
2026-09-02	INR 16.37	-3.08%	INR 17.50	INR 17.50	INR 15.96	39.97K
2026-09-01	INR 16.89	-2.43%	INR 17.31	INR 17.48	INR 16.60	8.77K
2026-08-31	INR 17.31	+1.88%	INR 19.69	INR 19.69	INR 16.11	14.84K
2026-08-28	INR 16.99	-2.58%	INR 17.52	INR 17.80	INR 16.25	9.38K
2026-08-27	INR 17.44	+2.65%	INR 17.07	INR 17.60	INR 16.99	3.16K
2026-08-26	INR 16.99	-4.92%	INR 18.15	INR 18.15	INR 16.71	39.49K
2026-08-25	INR 17.87	-3.14%	INR 18.50	INR 18.59	INR 17.50	20.65K
2026-08-24	INR 18.45	+1.65%	INR 18.50	INR 19.00	INR 18.00	5.12K
2026-08-21	INR 18.15	-0.98%	INR 18.93	INR 18.93	INR 18.05	1.20K
2026-08-20	INR 18.33	+0.71%	INR 19.25	INR 19.39	INR 18.08	9.45K
2026-08-19	INR 18.20	+0.28%	INR 18.24	INR 18.45	INR 17.50	10.30K
2026-08-18	INR 18.15	+0.28%	INR 18.10	INR 18.70	INR 17.90	8.84K
2026-08-17	INR 18.10	-1.63%	INR 18.50	INR 18.90	INR 17.76	6.89K
2026-08-14	INR 18.40	+1.66%	INR 18.65	INR 19.15	INR 17.95	12.22K
2026-08-13	INR 18.10	-4.23%	INR 18.90	INR 19.80	INR 17.50	25.79K
2026-08-12	INR 18.90	-1.05%	INR 19.15	INR 19.15	INR 18.75	15.92K
2026-08-11	INR 19.10	-1.90%	INR 19.56	INR 19.79	INR 18.80	31.16K
2026-08-10	INR 19.47	-2.26%	INR 20.55	INR 20.55	INR 19.05	9.41K
2026-08-07	INR 19.92	+2.26%	INR 19.95	INR 20.00	INR 18.50	5.73K
2026-08-06	INR 19.48	-0.92%	INR 19.80	INR 20.40	INR 19.26	2.76K
2026-08-05	INR 19.66	+0.36%	INR 19.70	INR 19.99	INR 19.51	7.05K
2026-08-04	INR 19.59	-3.83%	INR 20.87	INR 21.20	INR 19.40	47.48K
2026-08-03	INR 20.37	+4.19%	INR 19.55	INR 21.45	INR 19.23	14.85K
2026-07-31	INR 19.55	-4.49%	INR 20.55	INR 20.57	INR 19.06	4.99K
2026-07-30	INR 20.47	+2.76%	INR 20.50	INR 20.50	INR 19.10	7.18K
2026-07-29	INR 19.92	+0.56%	INR 20.21	INR 20.60	INR 19.41	9.02K
2026-07-28	INR 19.81	+1.07%	INR 19.60	INR 20.17	INR 19.37	2.24K
2026-07-27	INR 19.60	+1.29%	INR 19.74	INR 19.99	INR 19.36	1.32K
2026-07-24	INR 19.35	+0.36%	INR 19.67	INR 20.00	INR 18.90	5.19K
2026-07-23	INR 19.28	-2.18%	INR 20.30	INR 20.30	INR 19.25	4.45K
2026-07-22	INR 19.71	-2.38%	INR 20.19	INR 20.19	INR 19.61	2.57K
2026-07-21	INR 20.19	+4.61%	INR 20.40	INR 20.40	INR 19.30	3.30K
2026-07-20	INR 19.30	-1.08%	INR 19.51	INR 19.99	INR 19.30	2.76K
2026-07-17	INR 19.51	-3.56%	INR 20.50	INR 20.50	INR 19.48	6.24K
2026-07-16	INR 20.23	-0.69%	INR 20.40	INR 20.64	INR 20.00	1.94K
2026-07-15	INR 20.37	+2.93%	INR 20.15	INR 20.99	INR 19.08	147.22K
2026-07-14	INR 19.79	-2.99%	INR 20.90	INR 21.00	INR 19.05	133.21K
2026-07-13	INR 20.40	+0.54%	INR 21.05	INR 21.35	INR 20.02	2.80K
2026-07-10	INR 20.29	-1.22%	INR 21.47	INR 21.47	INR 20.21	2.03K
2026-07-09	INR 20.54	+2.34%	INR 20.07	INR 21.99	INR 19.20	31.64K
2026-07-08	INR 20.07	-2.81%	INR 20.50	INR 21.00	INR 19.51	2.24K
2026-07-07	INR 20.65	-1.24%	INR 21.00	INR 21.00	INR 20.50	3.31K
2026-07-06	INR 20.91	-2.65%	INR 21.31	INR 21.50	INR 20.50	10.38K
2026-07-03	INR 21.48	-2.59%	INR 23.60	INR 23.60	INR 21.00	12.30K
2026-07-02	INR 22.05	+2.18%	INR 21.58	INR 23.49	INR 21.00	6.45K
2026-07-01	INR 21.58	+1.36%	INR 21.75	INR 22.00	INR 21.35	1.07K
2026-06-30	INR 21.29	-3.01%	INR 21.90	INR 22.25	INR 21.16	429
2026-06-29	INR 21.95	-3.00%	INR 22.63	INR 23.73	INR 21.70	3.96K
2026-06-26	INR 22.63	0.00%	INR 22.63	INR 22.63	INR 22.63	0
2026-06-25	INR 22.63	+5.21%	INR 21.52	INR 22.99	INR 21.51	4.65K
2026-06-24	INR 21.51	-2.36%	INR 22.14	INR 23.48	INR 21.12	9.39K
2026-06-23	INR 22.03	-2.87%	INR 23.45	INR 23.76	INR 21.75	8.57K
2026-06-22	INR 22.68	-1.52%	INR 23.03	INR 23.54	INR 22.12	3.54K
2026-06-19	INR 23.03	+0.30%	INR 23.00	INR 24.01	INR 22.52	21.67K
2026-06-18	INR 22.96	+7.74%	INR 21.31	INR 23.19	INR 21.31	44.88K
2026-06-17	INR 21.31	+0.61%	INR 22.00	INR 22.99	INR 20.40	15.92K
2026-06-16	INR 21.18	-2.26%	INR 21.80	INR 21.80	INR 21.01	2.00K
2026-06-15	INR 21.67	+5.30%	INR 21.14	INR 22.55	INR 20.68	8.57K
2026-06-12	INR 20.58	+2.90%	INR 20.80	INR 21.90	INR 20.50	26.08K
2026-06-11	INR 20.00	+1.01%	INR 19.61	INR 20.72	INR 19.61	1.35K
2026-06-10	INR 19.80	-1.79%	INR 20.00	INR 20.39	INR 19.50	783
2026-06-09	INR 20.16	+0.65%	INR 20.63	INR 20.65	INR 19.90	6.89K
2026-06-08	INR 20.03	-0.05%	INR 20.03	INR 20.18	INR 19.83	4.96K
2026-06-05	INR 20.04	+1.06%	INR 20.40	INR 20.80	INR 19.46	26.81K
2026-06-04	INR 19.83	-2.12%	INR 20.26	INR 20.80	INR 19.48	5.33K
2026-06-03	INR 20.26	+1.40%	INR 20.50	INR 20.90	INR 19.06	6.77K
2026-06-02	INR 19.98	+4.99%	INR 19.08	INR 19.98	INR 19.00	15.94K
2026-06-01	INR 19.03	+2.70%	INR 18.44	INR 19.44	INR 18.44	4.15K
2026-05-29	INR 18.53	-0.27%	INR 18.50	INR 19.25	INR 18.40	27.64K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 18.09	+2.49%	INR 17.75	INR 18.80	INR 17.48	16.35K
2026-09-30	INR 17.65	+1.44%	INR 17.40	INR 18.50	INR 16.40	10.93K
2026-09-29	INR 17.40	+4.32%	INR 16.98	INR 17.50	INR 15.70	27.00K
2026-09-28	INR 16.68	-1.24%	INR 16.50	INR 17.19	INR 16.21	3.74K
2026-09-25	INR 16.89	+1.62%	INR 16.62	INR 16.95	INR 16.46	2.73K
2026-09-24	INR 16.62	-4.10%	INR 17.05	INR 17.33	INR 16.40	6.24K
2026-09-23	INR 17.33	+5.54%	INR 16.10	INR 17.50	INR 16.10	24.98K
2026-09-22	INR 16.42	-1.44%	INR 16.50	INR 16.80	INR 16.15	4.38K
2026-09-21	INR 16.66	-1.19%	INR 16.50	INR 17.48	INR 16.05	9.86K
2026-09-18	INR 16.86	+1.38%	INR 16.02	INR 17.89	INR 16.02	122.68K
2026-09-17	INR 16.63	+2.84%	INR 16.20	INR 17.99	INR 16.20	157.07K
2026-09-16	INR 16.17	-1.28%	INR 16.46	INR 16.90	INR 16.10	3.03K
2026-09-15	INR 16.38	-0.73%	INR 17.35	INR 17.35	INR 16.10	7.94K
2026-09-14	INR 16.50	0.00%	INR 16.50	INR 16.50	INR 16.50	0
2026-09-11	INR 16.50	-0.12%	INR 16.00	INR 16.94	INR 16.00	10.55K
2026-09-10	INR 16.52	-0.24%	INR 17.39	INR 17.39	INR 16.22	6.50K
2026-09-09	INR 16.56	-0.60%	INR 16.80	INR 16.80	INR 16.35	14.25K
2026-09-08	INR 16.66	+1.90%	INR 16.30	INR 17.40	INR 16.05	4.65K
2026-09-07	INR 16.35	-2.21%	INR 16.63	INR 17.00	INR 15.72	10.11K
2026-09-04	INR 16.72	+0.60%	INR 16.45	INR 16.90	INR 16.26	4.40K
2026-09-03	INR 16.62	+1.53%	INR 16.45	INR 17.30	INR 16.20	9.15K
2026-09-02	INR 16.37	-3.08%	INR 17.50	INR 17.50	INR 15.96	39.97K
2026-09-01	INR 16.89	-2.43%	INR 17.31	INR 17.48	INR 16.60	8.77K
2026-08-31	INR 17.31	+1.88%	INR 19.69	INR 19.69	INR 16.11	14.84K
2026-08-28	INR 16.99	-2.58%	INR 17.52	INR 17.80	INR 16.25	9.38K
2026-08-27	INR 17.44	+2.65%	INR 17.07	INR 17.60	INR 16.99	3.16K
2026-08-26	INR 16.99	-4.92%	INR 18.15	INR 18.15	INR 16.71	39.49K
2026-08-25	INR 17.87	-3.14%	INR 18.50	INR 18.59	INR 17.50	20.65K
2026-08-24	INR 18.45	+1.65%	INR 18.50	INR 19.00	INR 18.00	5.12K
2026-08-21	INR 18.15	-0.98%	INR 18.93	INR 18.93	INR 18.05	1.20K
2026-08-20	INR 18.33	+0.71%	INR 19.25	INR 19.39	INR 18.08	9.45K
2026-08-19	INR 18.20	+0.28%	INR 18.24	INR 18.45	INR 17.50	10.30K
2026-08-18	INR 18.15	+0.28%	INR 18.10	INR 18.70	INR 17.90	8.84K
2026-08-17	INR 18.10	-1.63%	INR 18.50	INR 18.90	INR 17.76	6.89K
2026-08-14	INR 18.40	+1.66%	INR 18.65	INR 19.15	INR 17.95	12.22K
2026-08-13	INR 18.10	-4.23%	INR 18.90	INR 19.80	INR 17.50	25.79K
2026-08-12	INR 18.90	-1.05%	INR 19.15	INR 19.15	INR 18.75	15.92K
2026-08-11	INR 19.10	-1.90%	INR 19.56	INR 19.79	INR 18.80	31.16K
2026-08-10	INR 19.47	-2.26%	INR 20.55	INR 20.55	INR 19.05	9.41K
2026-08-07	INR 19.92	+2.26%	INR 19.95	INR 20.00	INR 18.50	5.73K
2026-08-06	INR 19.48	-0.92%	INR 19.80	INR 20.40	INR 19.26	2.76K
2026-08-05	INR 19.66	+0.36%	INR 19.70	INR 19.99	INR 19.51	7.05K
2026-08-04	INR 19.59	-3.83%	INR 20.87	INR 21.20	INR 19.40	47.48K
2026-08-03	INR 20.37	+4.19%	INR 19.55	INR 21.45	INR 19.23	14.85K
2026-07-31	INR 19.55	-4.49%	INR 20.55	INR 20.57	INR 19.06	4.99K
2026-07-30	INR 20.47	+2.76%	INR 20.50	INR 20.50	INR 19.10	7.18K
2026-07-29	INR 19.92	+0.56%	INR 20.21	INR 20.60	INR 19.41	9.02K
2026-07-28	INR 19.81	+1.07%	INR 19.60	INR 20.17	INR 19.37	2.24K
2026-07-27	INR 19.60	+1.29%	INR 19.74	INR 19.99	INR 19.36	1.32K
2026-07-24	INR 19.35	+0.36%	INR 19.67	INR 20.00	INR 18.90	5.19K
2026-07-23	INR 19.28	-2.18%	INR 20.30	INR 20.30	INR 19.25	4.45K
2026-07-22	INR 19.71	-2.38%	INR 20.19	INR 20.19	INR 19.61	2.57K
2026-07-21	INR 20.19	+4.61%	INR 20.40	INR 20.40	INR 19.30	3.30K
2026-07-20	INR 19.30	-1.08%	INR 19.51	INR 19.99	INR 19.30	2.76K
2026-07-17	INR 19.51	-3.56%	INR 20.50	INR 20.50	INR 19.48	6.24K
2026-07-16	INR 20.23	-0.69%	INR 20.40	INR 20.64	INR 20.00	1.94K
2026-07-15	INR 20.37	+2.93%	INR 20.15	INR 20.99	INR 19.08	147.22K
2026-07-14	INR 19.79	-2.99%	INR 20.90	INR 21.00	INR 19.05	133.21K
2026-07-13	INR 20.40	+0.54%	INR 21.05	INR 21.35	INR 20.02	2.80K
2026-07-10	INR 20.29	-1.22%	INR 21.47	INR 21.47	INR 20.21	2.03K
2026-07-09	INR 20.54	+2.34%	INR 20.07	INR 21.99	INR 19.20	31.64K
2026-07-08	INR 20.07	-2.81%	INR 20.50	INR 21.00	INR 19.51	2.24K
2026-07-07	INR 20.65	-1.24%	INR 21.00	INR 21.00	INR 20.50	3.31K
2026-07-06	INR 20.91	-2.65%	INR 21.31	INR 21.50	INR 20.50	10.38K
2026-07-03	INR 21.48	-2.59%	INR 23.60	INR 23.60	INR 21.00	12.30K
2026-07-02	INR 22.05	+2.18%	INR 21.58	INR 23.49	INR 21.00	6.45K
2026-07-01	INR 21.58	+1.36%	INR 21.75	INR 22.00	INR 21.35	1.07K
2026-06-30	INR 21.29	-3.01%	INR 21.90	INR 22.25	INR 21.16	429
2026-06-29	INR 21.95	-3.00%	INR 22.63	INR 23.73	INR 21.70	3.96K
2026-06-26	INR 22.63	0.00%	INR 22.63	INR 22.63	INR 22.63	0
2026-06-25	INR 22.63	+5.21%	INR 21.52	INR 22.99	INR 21.51	4.65K
2026-06-24	INR 21.51	-2.36%	INR 22.14	INR 23.48	INR 21.12	9.39K
2026-06-23	INR 22.03	-2.87%	INR 23.45	INR 23.76	INR 21.75	8.57K
2026-06-22	INR 22.68	-1.52%	INR 23.03	INR 23.54	INR 22.12	3.54K
2026-06-19	INR 23.03	+0.30%	INR 23.00	INR 24.01	INR 22.52	21.67K
2026-06-18	INR 22.96	+7.74%	INR 21.31	INR 23.19	INR 21.31	44.88K
2026-06-17	INR 21.31	+0.61%	INR 22.00	INR 22.99	INR 20.40	15.92K
2026-06-16	INR 21.18	-2.26%	INR 21.80	INR 21.80	INR 21.01	2.00K
2026-06-15	INR 21.67	+5.30%	INR 21.14	INR 22.55	INR 20.68	8.57K
2026-06-12	INR 20.58	+2.90%	INR 20.80	INR 21.90	INR 20.50	26.08K
2026-06-11	INR 20.00	+1.01%	INR 19.61	INR 20.72	INR 19.61	1.35K
2026-06-10	INR 19.80	-1.79%	INR 20.00	INR 20.39	INR 19.50	783
2026-06-09	INR 20.16	+0.65%	INR 20.63	INR 20.65	INR 19.90	6.89K
2026-06-08	INR 20.03	-0.05%	INR 20.03	INR 20.18	INR 19.83	4.96K
2026-06-05	INR 20.04	+1.06%	INR 20.40	INR 20.80	INR 19.46	26.81K
2026-06-04	INR 19.83	-2.12%	INR 20.26	INR 20.80	INR 19.48	5.33K
2026-06-03	INR 20.26	+1.40%	INR 20.50	INR 20.90	INR 19.06	6.77K
2026-06-02	INR 19.98	+4.99%	INR 19.08	INR 19.98	INR 19.00	15.94K
2026-06-01	INR 19.03	+2.70%	INR 18.44	INR 19.44	INR 18.44	4.15K
2026-05-29	INR 18.53	-0.27%	INR 18.50	INR 19.25	INR 18.40	27.64K