Pritish Nandy Communications Ltd (PNC.NS) NSE
19.19
+0.5(+2.68%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
19.19
+0.5(+2.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 18.78 | 19.19 | 19.19 | 19.55 | 17.7 | 10,145 |
| April 01, 2026 | 17.64 | 18.69 | 18.69 | 19.5 | 17.25 | 28,509 |
| March 30, 2026 | 17.68 | 16.56 | 16.56 | 19.5 | 16 | 13,773 |
| March 27, 2026 | 19.34 | 17.68 | 17.68 | 19.34 | 17.43 | 43,850 |
| March 25, 2026 | 18.92 | 19.24 | 19.24 | 20.12 | 18.91 | 16,682 |
| March 24, 2026 | 19.11 | 18.82 | 18.82 | 20.65 | 18.6 | 7,282 |
| March 23, 2026 | 20.42 | 19.06 | 19.06 | 21.82 | 18.76 | 13,025 |
| March 19, 2026 | 21.1 | 20.58 | 20.58 | 21.11 | 19.21 | 11,290 |
| March 18, 2026 | 20.37 | 21.05 | 21.05 | 21.88 | 20.37 | 9,588 |
| March 17, 2026 | 21.4 | 20.26 | 20.26 | 21.5 | 19 | 10,078 |
| March 16, 2026 | 20.04 | 20.12 | 20.12 | 20.9 | 19.01 | 11,128 |
| March 13, 2026 | 22.44 | 20.43 | 20.43 | 22.51 | 20 | 51,642 |
| March 12, 2026 | 22.93 | 22.45 | 22.45 | 22.98 | 21.76 | 25,210 |
| March 11, 2026 | 22.1 | 22.87 | 22.87 | 23.6 | 22.1 | 11,553 |
| March 10, 2026 | 22.33 | 23.33 | 23.33 | 23.83 | 22.31 | 1,635 |
| March 09, 2026 | 23 | 22.33 | 22.33 | 23 | 21.2 | 6,977 |
| March 06, 2026 | 23.77 | 23.28 | 23.28 | 23.77 | 21.3 | 8,547 |
| March 05, 2026 | 23.72 | 23.77 | 23.77 | 24 | 22.46 | 1,959 |
| March 02, 2026 | 22.21 | 22.08 | 22.08 | 24.25 | 21.4 | 14,130 |
| February 27, 2026 | 23.42 | 23.48 | 23.48 | 24.5 | 23.39 | 2,347 |
| February 26, 2026 | 23.91 | 23.39 | 23.39 | 25.01 | 22.99 | 7,018 |
| February 25, 2026 | 24.84 | 24.01 | 24.01 | 25.49 | 23.9 | 2,349 |
| February 24, 2026 | 24.8 | 24.82 | 24.82 | 25.5 | 24.3 | 1,538 |
| February 23, 2026 | 24.79 | 24.8 | 24.8 | 25.94 | 24.78 | 2,496 |
| February 20, 2026 | 25.37 | 25.19 | 0 | 25.78 | 25.04 | 1,000 |
| February 19, 2026 | 25.25 | 25.37 | 0 | 25.9 | 25.25 | 2,162 |
| February 18, 2026 | 25.68 | 25.15 | 0 | 25.78 | 24.35 | 7,163 |
| February 17, 2026 | 25.28 | 25.27 | 0 | 25.78 | 24.8 | 2,844 |
| February 16, 2026 | 26.98 | 25.28 | 0 | 26.98 | 24.82 | 6,528 |
| February 13, 2026 | 25.31 | 25.63 | 0 | 26.97 | 25.3 | 4,444 |
| February 12, 2026 | 26.19 | 25.6 | 0 | 26.19 | 25.2 | 2,726 |
| February 11, 2026 | 26.98 | 26.19 | 0 | 26.98 | 25.5 | 4,097 |
| February 10, 2026 | 27 | 26.67 | 0 | 27 | 26 | 5,920 |
| February 09, 2026 | 27.95 | 26.3 | 0 | 27.95 | 25.11 | 20,867 |
| February 06, 2026 | 27.85 | 26.87 | 0 | 27.85 | 26.63 | 22,721 |
| February 05, 2026 | 27 | 27.55 | 0 | 30.49 | 26.61 | 70,266 |
| February 04, 2026 | 23.42 | 25.76 | 0 | 25.76 | 23.42 | 15,753 |
| February 03, 2026 | 23.29 | 23.42 | 0 | 23.65 | 22.76 | 9,997 |
| February 02, 2026 | 23.01 | 23 | 0 | 23.65 | 21.76 | 5,925 |
| February 01, 2026 | 24.01 | 23.76 | 0 | 24.01 | 22.31 | 5,339 |
| January 30, 2026 | 24.2 | 23.28 | 0 | 25 | 22.36 | 6,363 |
| January 29, 2026 | 24.09 | 24.55 | 0 | 25.34 | 23.62 | 2,428 |
| January 28, 2026 | 23.01 | 24.26 | 0 | 25.35 | 22.85 | 13,290 |
| January 27, 2026 | 23.02 | 23.54 | 0 | 23.99 | 22.5 | 3,368 |
| January 23, 2026 | 22.98 | 23 | 0 | 24.2 | 22.6 | 9,040 |
| January 22, 2026 | 23.98 | 22.87 | 0 | 23.98 | 22.53 | 5,931 |
| January 21, 2026 | 23.93 | 22.65 | 0 | 25.5 | 21.8 | 11,832 |
| January 20, 2026 | 24.56 | 24.04 | 0 | 25.6 | 23.9 | 9,645 |
| January 19, 2026 | 24.9 | 24.56 | 0 | 25.64 | 24.16 | 28,057 |
| January 16, 2026 | 26.1 | 25.5 | 0 | 26.1 | 24.6 | 7,619 |
| January 14, 2026 | 25 | 26.13 | 0 | 26.38 | 25 | 2,180 |
| January 13, 2026 | 25.4 | 25.01 | 0 | 25.73 | 24.74 | 4,948 |
| January 12, 2026 | 25.87 | 25.43 | 0 | 25.88 | 25.1 | 5,266 |
| January 09, 2026 | 27.01 | 25.87 | 0 | 27.63 | 25.31 | 33,254 |
| January 08, 2026 | 26.89 | 27.12 | 0 | 28 | 26.47 | 14,143 |
| January 07, 2026 | 25.65 | 26.89 | 0 | 27.5 | 25.65 | 3,188 |
| January 06, 2026 | 26.45 | 25.64 | 0 | 26.52 | 25.61 | 10,771 |
| January 05, 2026 | 26.51 | 26.58 | 0 | 27.4 | 26.51 | 1,892 |
| January 02, 2026 | 27 | 26.85 | 0 | 27.9 | 26.78 | 1,804 |
| January 01, 2026 | 27.3 | 27.51 | 0 | 28 | 26.86 | 4,377 |