PNC Infratech Ltd PNCINFRA
NSE · India · Industrial Services
INR 139.00+5.82 (+4.37%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 138.16 | +3.74% | INR 132.00 | INR 139.65 | INR 131.99 | 1.67M |
| 2026-09-30 | INR 133.18 | +2.60% | INR 130.05 | INR 134.89 | INR 130.05 | 790.72K |
| 2026-09-29 | INR 129.80 | -1.11% | INR 131.25 | INR 132.54 | INR 128.32 | 1.03M |
| 2026-09-28 | INR 131.26 | -3.09% | INR 135.96 | INR 138.40 | INR 130.10 | 1.95M |
| 2026-09-25 | INR 135.45 | -0.93% | INR 136.40 | INR 140.75 | INR 134.60 | 1.45M |
| 2026-09-24 | INR 136.72 | -1.76% | INR 139.00 | INR 139.17 | INR 135.25 | 1.21M |
| 2026-09-23 | INR 139.17 | -0.32% | INR 138.81 | INR 142.24 | INR 138.01 | 1.24M |
| 2026-09-22 | INR 139.62 | -0.61% | INR 140.47 | INR 143.90 | INR 138.34 | 1.61M |
| 2026-09-21 | INR 140.47 | +1.15% | INR 138.00 | INR 141.25 | INR 135.57 | 1.46M |
| 2026-09-18 | INR 138.87 | -0.49% | INR 139.66 | INR 141.21 | INR 135.71 | 2.45M |
| 2026-09-17 | INR 139.55 | +3.80% | INR 132.48 | INR 141.78 | INR 132.20 | 5.63M |
| 2026-09-16 | INR 134.44 | -4.19% | INR 132.00 | INR 141.60 | INR 116.40 | 18.75M |
| 2026-09-15 | INR 140.32 | -20.00% | INR 165.00 | INR 165.00 | INR 140.32 | 4.94M |
| 2026-09-14 | INR 175.40 | 0.00% | INR 175.40 | INR 175.40 | INR 175.40 | 0 |
| 2026-09-11 | INR 175.40 | -1.13% | INR 177.00 | INR 177.29 | INR 174.10 | 287.09K |
| 2026-09-10 | INR 177.41 | -0.89% | INR 179.60 | INR 180.12 | INR 176.55 | 188.70K |
| 2026-09-09 | INR 179.00 | +1.10% | INR 177.00 | INR 180.83 | INR 176.42 | 281.66K |
| 2026-09-08 | INR 177.06 | -2.56% | INR 181.90 | INR 182.05 | INR 175.60 | 585.03K |
| 2026-09-07 | INR 181.71 | -0.76% | INR 182.50 | INR 183.68 | INR 180.70 | 203.93K |
| 2026-09-04 | INR 183.11 | +0.08% | INR 182.95 | INR 187.50 | INR 180.01 | 499.77K |
| 2026-09-03 | INR 182.97 | +1.15% | INR 180.88 | INR 185.59 | INR 180.80 | 579.88K |
| 2026-09-02 | INR 180.89 | -4.17% | INR 188.75 | INR 190.19 | INR 179.50 | 859.04K |
| 2026-09-01 | INR 188.77 | +0.33% | INR 188.20 | INR 192.00 | INR 187.50 | 265.28K |
| 2026-08-31 | INR 188.15 | -3.62% | INR 194.30 | INR 194.85 | INR 187.01 | 641.35K |
| 2026-08-28 | INR 195.22 | -1.57% | INR 200.00 | INR 200.00 | INR 194.01 | 361.61K |
| 2026-08-27 | INR 198.34 | -1.48% | INR 201.90 | INR 203.00 | INR 197.37 | 360.28K |
| 2026-08-26 | INR 201.32 | -0.90% | INR 203.90 | INR 204.13 | INR 200.62 | 418.17K |
| 2026-08-25 | INR 203.15 | -0.58% | INR 204.33 | INR 205.00 | INR 199.75 | 504.64K |
| 2026-08-24 | INR 204.33 | -1.18% | INR 208.00 | INR 209.90 | INR 203.96 | 410.22K |
| 2026-08-21 | INR 206.76 | -1.23% | INR 209.90 | INR 210.85 | INR 206.50 | 285.83K |
| 2026-08-20 | INR 209.34 | -1.26% | INR 212.03 | INR 214.00 | INR 208.82 | 564.71K |
| 2026-08-19 | INR 212.01 | -0.91% | INR 215.00 | INR 215.88 | INR 210.70 | 426.51K |
| 2026-08-18 | INR 213.96 | -0.56% | INR 215.15 | INR 215.19 | INR 210.82 | 454.47K |
| 2026-08-17 | INR 215.17 | -1.26% | INR 217.50 | INR 217.50 | INR 213.28 | 411.47K |
| 2026-08-14 | INR 217.92 | -0.67% | INR 219.39 | INR 220.85 | INR 216.20 | 541.99K |
| 2026-08-13 | INR 219.39 | -1.73% | INR 223.01 | INR 223.14 | INR 213.30 | 834.98K |
| 2026-08-12 | INR 223.26 | +0.39% | INR 223.40 | INR 224.19 | INR 216.74 | 993.12K |
| 2026-08-11 | INR 222.40 | +5.70% | INR 210.00 | INR 223.75 | INR 206.50 | 1.35M |
| 2026-08-10 | INR 210.40 | -6.23% | INR 226.00 | INR 231.00 | INR 209.50 | 2.69M |
| 2026-08-07 | INR 224.38 | -6.41% | INR 238.00 | INR 238.50 | INR 222.00 | 1.41M |
| 2026-08-06 | INR 239.76 | -5.81% | INR 249.90 | INR 250.98 | INR 238.50 | 1.28M |
| 2026-08-05 | INR 254.55 | +1.39% | INR 251.05 | INR 261.00 | INR 250.99 | 994.77K |
| 2026-08-04 | INR 251.06 | +1.41% | INR 247.11 | INR 252.07 | INR 246.00 | 381.16K |
| 2026-08-03 | INR 247.58 | +0.59% | INR 249.09 | INR 251.60 | INR 245.01 | 562.42K |
| 2026-07-31 | INR 246.12 | +2.71% | INR 238.71 | INR 248.57 | INR 237.62 | 629.97K |
| 2026-07-30 | INR 239.63 | -0.37% | INR 240.00 | INR 243.00 | INR 237.21 | 296.80K |
| 2026-07-29 | INR 240.52 | +2.80% | INR 235.10 | INR 241.50 | INR 233.00 | 364.59K |
| 2026-07-28 | INR 233.98 | -3.25% | INR 241.80 | INR 241.98 | INR 232.77 | 290.89K |
| 2026-07-27 | INR 241.85 | +1.53% | INR 238.83 | INR 244.98 | INR 237.00 | 405.72K |
| 2026-07-24 | INR 238.21 | +1.79% | INR 231.95 | INR 240.11 | INR 229.65 | 348.94K |
| 2026-07-23 | INR 234.03 | -0.15% | INR 232.51 | INR 236.99 | INR 229.53 | 271.98K |
| 2026-07-22 | INR 234.38 | -3.57% | INR 241.95 | INR 241.95 | INR 233.05 | 260.86K |
| 2026-07-21 | INR 243.05 | -1.51% | INR 246.78 | INR 247.91 | INR 240.61 | 346.56K |
| 2026-07-20 | INR 246.78 | +0.62% | INR 247.00 | INR 248.39 | INR 241.84 | 355.47K |
| 2026-07-17 | INR 245.27 | +0.50% | INR 244.00 | INR 258.00 | INR 239.71 | 1.85M |
| 2026-07-16 | INR 244.04 | -0.35% | INR 244.90 | INR 244.90 | INR 238.50 | 289.17K |
| 2026-07-15 | INR 244.90 | +0.15% | INR 244.53 | INR 246.43 | INR 240.58 | 401.16K |
| 2026-07-14 | INR 244.53 | -1.18% | INR 247.00 | INR 251.88 | INR 242.75 | 546.07K |
| 2026-07-13 | INR 247.46 | +1.89% | INR 240.07 | INR 249.17 | INR 238.85 | 766.47K |
| 2026-07-10 | INR 242.87 | +0.55% | INR 241.20 | INR 244.98 | INR 240.01 | 326.06K |
| 2026-07-09 | INR 241.53 | +1.41% | INR 235.92 | INR 242.24 | INR 235.85 | 346.04K |
| 2026-07-08 | INR 238.18 | -0.53% | INR 237.00 | INR 240.67 | INR 233.26 | 690.65K |
| 2026-07-07 | INR 239.44 | -1.17% | INR 243.49 | INR 243.50 | INR 236.58 | 407.41K |
| 2026-07-06 | INR 242.28 | +2.66% | INR 237.00 | INR 243.30 | INR 234.97 | 711.78K |
| 2026-07-03 | INR 236.00 | +0.04% | INR 239.30 | INR 239.30 | INR 232.51 | 268.64K |
| 2026-07-02 | INR 235.90 | +2.25% | INR 231.00 | INR 236.80 | INR 227.80 | 439.27K |
| 2026-07-01 | INR 230.71 | +1.07% | INR 228.00 | INR 231.66 | INR 227.98 | 314.08K |
| 2026-06-30 | INR 228.27 | +0.84% | INR 225.00 | INR 228.78 | INR 224.32 | 607.76K |
| 2026-06-29 | INR 226.37 | -2.55% | INR 231.50 | INR 231.73 | INR 224.35 | 398.97K |
| 2026-06-26 | INR 232.30 | 0.00% | INR 232.30 | INR 232.30 | INR 232.30 | 0 |
| 2026-06-25 | INR 232.30 | -0.76% | INR 236.00 | INR 236.67 | INR 229.46 | 487.20K |
| 2026-06-24 | INR 234.09 | -0.65% | INR 235.60 | INR 236.00 | INR 230.12 | 288.49K |
| 2026-06-23 | INR 235.61 | -0.34% | INR 239.00 | INR 239.00 | INR 232.61 | 823.10K |
| 2026-06-22 | INR 236.42 | +4.61% | INR 226.90 | INR 237.77 | INR 224.31 | 1.32M |
| 2026-06-19 | INR 226.01 | +4.24% | INR 215.79 | INR 227.77 | INR 213.85 | 2.51M |
| 2026-06-18 | INR 216.81 | +1.72% | INR 213.99 | INR 221.26 | INR 213.25 | 826.94K |
| 2026-06-17 | INR 213.14 | +2.90% | INR 206.26 | INR 213.95 | INR 205.59 | 1.31M |
| 2026-06-16 | INR 207.14 | +0.43% | INR 207.00 | INR 209.00 | INR 206.06 | 188.41K |
| 2026-06-15 | INR 206.26 | +2.30% | INR 207.88 | INR 211.54 | INR 205.67 | 446.11K |
| 2026-06-12 | INR 201.62 | +1.86% | INR 200.00 | INR 207.00 | INR 197.60 | 1.15M |
| 2026-06-11 | INR 197.94 | -1.51% | INR 199.00 | INR 201.00 | INR 196.15 | 290.92K |
| 2026-06-10 | INR 200.97 | -1.02% | INR 204.00 | INR 205.80 | INR 200.00 | 131.52K |
| 2026-06-09 | INR 203.04 | -0.76% | INR 204.60 | INR 206.00 | INR 202.33 | 341.95K |
| 2026-06-08 | INR 204.59 | -2.53% | INR 208.01 | INR 208.79 | INR 204.00 | 234.77K |
| 2026-06-05 | INR 209.91 | -0.18% | INR 210.99 | INR 215.24 | INR 209.14 | 315.28K |
| 2026-06-04 | INR 210.28 | -0.84% | INR 211.99 | INR 213.58 | INR 209.75 | 264.74K |
| 2026-06-03 | INR 212.07 | +0.87% | INR 210.00 | INR 213.32 | INR 206.80 | 476.70K |
| 2026-06-02 | INR 210.24 | +1.53% | INR 210.95 | INR 212.90 | INR 208.20 | 1.02M |
| 2026-06-01 | INR 207.07 | +1.11% | INR 208.00 | INR 213.00 | INR 206.01 | 728.05K |
| 2026-05-29 | INR 204.80 | -3.27% | INR 211.90 | INR 212.87 | INR 202.05 | 690.66K |