PNC Infratech Limited - PNCINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	214	219.94	219.94	225	210.21	694,572
February 19, 2026	215.15	215.51	215.51	224.72	212.15	2.5M
February 18, 2026	218.76	214.87	214.87	220.47	214.4	257,162
February 17, 2026	215.2	218.71	218.71	219.55	213.83	167,067
February 16, 2026	210.5	216.15	216.15	217.97	210.5	154,092
February 13, 2026	217.36	215.09	215.09	218	214.18	233,484
February 12, 2026	220.5	220.16	220.16	221.49	218	194,230
February 11, 2026	231.96	223.69	223.69	232.69	221.25	317,212
February 10, 2026	232	231.96	231.96	238.2	230	544,381
February 09, 2026	230	234.32	234.32	239.79	230	598,666
February 06, 2026	231.01	228.92	228.92	231.92	227.64	180,830
February 05, 2026	227.01	232.52	232.52	240.44	226.08	534,201
February 04, 2026	225.7	226.86	226.86	231.55	223.16	613,826
February 03, 2026	225.65	225.71	225.71	233.2	223.2	482,759
February 02, 2026	225	218.94	218.94	225.34	216.02	366,200
February 01, 2026	217	225.8	225.8	233.85	216.29	1.23M
January 30, 2026	209.2	218.2	218.2	221	205.45	367,664
January 29, 2026	213.05	210.65	210.65	216.7	208.5	238,242
January 28, 2026	212.4	213.4	213.4	216.3	207	492,478
January 27, 2026	216.3	211.6	211.6	217.65	209.05	384,139
January 23, 2026	224	216.3	216.3	225.6	215.05	368,961
January 22, 2026	222.4	225.15	225.15	229.3	222.4	170,050
January 21, 2026	225	220.7	220.7	226	219.5	426,943
January 20, 2026	233.5	227.35	227.35	235	222.25	268,646
January 19, 2026	234.5	235.75	235.75	237.7	232.8	111,966
January 16, 2026	239.5	235.6	235.6	243.65	234.5	237,615
January 14, 2026	236	240.5	240.5	241.95	235.35	119,979
January 13, 2026	239.6	236.4	236.4	241.55	235	140,205
January 12, 2026	242	239.4	239.4	242	235.15	212,590
January 09, 2026	244.05	242.4	242.4	245.8	241	127,631
January 08, 2026	247	245.9	245.9	248.25	244	125,346
January 07, 2026	248.2	247.75	247.75	249.85	246.3	141,197
January 06, 2026	252.5	250.5	250.5	253.75	246.7	220,702
January 05, 2026	255	252.85	252.85	256.5	251.95	100,711
January 02, 2026	250.6	255.15	255.15	255.65	250.55	206,522
January 01, 2026	252.4	251.25	251.25	253.1	250.55	95,027
December 31, 2025	246.2	251.68	251.68	255	245.5	232,122
December 30, 2025	247.69	245.6	245.6	247.69	243.01	201,836
December 29, 2025	252.1	247.69	247.69	252.8	247	185,585
December 26, 2025	253.51	251.91	251.91	254.66	251.3	195,493
December 24, 2025	255.5	253.28	253.28	259.95	253.01	203,289
December 23, 2025	257.9	255.47	255.47	257.9	254.6	123,938
December 22, 2025	253.51	255.79	255.79	258.63	253.51	195,115
December 19, 2025	248.6	253.21	253.21	253.8	246.32	148,414
December 18, 2025	249	247.65	247.65	249.38	244.31	148,311
December 17, 2025	256.85	249.13	249.13	257.13	247.82	224,435
December 16, 2025	260.12	256.85	256.85	260.45	256	218,836
December 15, 2025	255	258.93	258.93	262.22	252.22	391,771
December 12, 2025	248.74	254.18	254.18	254.75	248.74	138,941
December 11, 2025	251	248.66	248.66	251.01	246.3	111,668
December 10, 2025	254.84	250.98	250.98	256.33	250.31	174,697
December 09, 2025	243.78	254.85	254.85	257.44	242.31	893,660
December 08, 2025	249.01	243.78	243.78	251.01	242.1	220,875
December 05, 2025	244.49	249.01	249.01	249.8	242.21	180,790
December 04, 2025	242	244.12	244.12	245.74	241.58	229,519
December 03, 2025	247.99	241.79	241.79	248	241.01	208,362
December 02, 2025	246	245.73	245.73	248.17	244.15	206,939
December 01, 2025	248.39	246.04	246.04	249.78	245.15	186,211
November 28, 2025	251.8	247.4	247.4	252.65	246.3	257,510
November 27, 2025	254.15	251.8	251.8	256.1	251.4	168,208

PNC Infratech Limited (PNCINFRA.NS) NSE