Pritish Nandy Communications Ltd - PNC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.63	25.81	25.81	26.64	25.3	4,344
December 03, 2025	26.21	26.51	26.51	27.5	26.21	1,235
December 02, 2025	26.25	26.76	26.76	27.99	26	2,372
December 01, 2025	27.21	26.82	26.82	27.76	26.67	3,660
November 28, 2025	27.62	27.34	27.34	27.62	27.1	2,544
November 27, 2025	27	27.62	27.62	27.62	26.1	2,323
November 26, 2025	26.5	26.87	26.87	27.62	26.31	3,211
November 25, 2025	27.77	26.31	26.31	28.18	26.07	4,875
November 24, 2025	27.41	26.88	26.88	28.74	26.11	3,544
November 21, 2025	27.3	27.42	27.42	29	27.2	6,136
November 19, 2025	28.12	28.99	28.99	29.05	27.55	905
November 18, 2025	29.44	28.69	28.69	29.44	28.69	6,457
November 17, 2025	29.56	30.2	30.2	30.2	28.03	4,859
November 14, 2025	28.9	29.3	29.3	29.58	28.9	4,477
November 13, 2025	29.1	28.9	28.9	29.24	28.56	2,317
November 12, 2025	29.23	29.04	29.04	29.5	28.7	2,175
November 11, 2025	28.62	28.66	28.66	30.53	28.62	2,574
November 10, 2025	29	29.08	29.08	30.29	29	3,457
November 07, 2025	29.15	29.98	29.98	30.48	29.15	1,765
November 06, 2025	28.42	29.15	29.15	29.78	28.42	3,374
November 04, 2025	29.7	28.37	28.37	30.35	27.95	6,955
November 03, 2025	29.01	29	29	29.68	28.75	3,300
October 31, 2025	29.51	29.01	29.01	29.97	28.45	2,950
October 30, 2025	29.69	29.51	29.51	29.7	29	5,208
October 29, 2025	27.5	28.63	28.63	29	27.5	7,456
October 28, 2025	29	28.29	28.29	29.95	28.2	5,262
October 27, 2025	30.69	29	29	30.78	27.85	6,786
October 24, 2025	30.29	29.32	29.32	30.29	29.11	955
October 23, 2025	30.6	30.29	30.29	30.6	29.4	4,185
October 21, 2025	29.16	30.54	30.54	30.6	29.16	1,886
October 20, 2025	28.81	29.16	29.16	30.25	28.4	3,643
October 17, 2025	30.05	28.81	28.81	30.78	28.8	9,618
October 16, 2025	30.04	29.32	29.32	31.39	29.06	5,986
October 15, 2025	29.03	30.04	30.04	30.05	29.03	2,999
October 14, 2025	31	30.05	30.05	31	29.6	5,318
October 13, 2025	30.51	30.62	30.62	31	29.67	2,686
October 10, 2025	30	30.51	30.51	31.45	29.01	4,535
October 09, 2025	30.2	30	30	31.2	30	6,575
October 08, 2025	31.32	30.61	30.61	32	30.5	1,924
October 07, 2025	30.95	31.32	31.32	31.9	30	11,563
October 06, 2025	31.86	30.8	30.8	31.86	30.21	3,507
October 03, 2025	32.89	30.85	30.85	32.89	30.68	10,696
October 01, 2025	31	32.3	32.3	32.4	30.65	5,539
September 30, 2025	30.9	31	31	32.19	30.7	2,777
September 29, 2025	31.66	30.69	30.69	32.5	30.11	1,915
September 26, 2025	33	31.66	31.66	33	31.1	4,277
September 25, 2025	34.38	32.74	32.74	34.38	32	3,856
September 24, 2025	34.06	33.24	33.24	35.98	33.1	12,215
September 23, 2025	34.21	34.74	34.74	34.89	33.74	9,653
September 22, 2025	35.15	35.06	35.06	36.41	33.06	19,675
September 19, 2025	36	34.81	34.81	36.37	34.5	7,371
September 18, 2025	35	35.25	35.25	36.65	35	15,304
September 17, 2025	35.6	35.89	35.89	37.99	34.5	43,238
September 16, 2025	36.26	34.87	34.87	36.66	34.22	28,152
September 15, 2025	35.13	35.7	35.7	38.46	34.6	24,119
September 12, 2025	35.92	35.13	35.13	36.2	35.05	10,689
September 11, 2025	38	35.93	35.93	38.5	35.5	40,395
September 10, 2025	38.99	37.52	37.52	39.89	36.5	90,483
September 09, 2025	33.98	37.49	37.49	38.1	33	92,950
September 08, 2025	35.05	33.98	33.98	35.5	33.52	22,370

Pritish Nandy Communications Ltd (PNC.NS) NSE