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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	35.87	34.81	34.81	36.4	34.1	23,907
September 04, 2025	38.05	35.05	35.05	38.75	34.6	40,095
September 03, 2025	37	37.31	37.31	40.64	35.02	185,682
September 02, 2025	39.36	37.97	37.97	39.36	37.11	504,090
September 01, 2025	31.77	32.8	32.8	32.8	29.55	35,970
August 29, 2025	27.29	27.34	27.34	28.2	27.29	3,323
August 28, 2025	28.61	27.29	27.29	28.76	27.12	6,170
August 26, 2025	27	28.54	28.54	28.76	26.76	8,428
August 25, 2025	26.75	28.17	28.17	29.54	26.75	3,504
August 22, 2025	28.05	28.14	28.14	29.7	28	1,648
August 21, 2025	28.31	28.61	28.61	29.5	28.31	3,933
August 20, 2025	27.9	28.31	28.31	29	27.1	2,706
August 19, 2025	27.45	27.9	27.9	29.1	27.45	2,526
August 18, 2025	27.81	28.89	28.89	29.33	27.13	3,152
August 14, 2025	28	27.94	27.94	28	27.94	643
August 13, 2025	28.51	28.52	28.52	28.52	28.5	991
August 12, 2025	28.33	28.31	28.31	28.33	28.31	2,499
August 11, 2025	28.89	28.89	28.89	28.89	28.89	294
August 08, 2025	28.89	28.89	28.89	28.89	28.75	2,196
August 07, 2025	28.2	28.33	28.33	28.33	28.2	2,680
August 06, 2025	28	28.14	28.14	28.14	28	2,158
August 05, 2025	27.59	28.14	28.14	28.14	27.59	1,995
August 04, 2025	27.1	27.59	27.59	27.59	27.1	583
August 01, 2025	27.05	27.05	27.05	27.05	27.05	100
July 31, 2025	26.5	26.52	26.52	26.52	26.5	1,003
July 30, 2025	25.78	26	26	26	25.78	2,883
July 29, 2025	26	25.9	25.9	26	25.88	7,070
July 28, 2025	26.9	26.41	26.41	26.9	26.41	1,672
July 25, 2025	26.94	26.94	26.94	26.94	26.94	639
July 24, 2025	27.49	27.49	27.49	27.49	27.49	3,326

Pritish Nandy Communications Ltd (PNC.NS) NSE