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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	251.1	252	252	254.8	248.9	219,454
November 25, 2025	251.3	248.9	248.9	254.95	247.3	553,488
November 24, 2025	263.5	251.75	251.75	263.7	247.25	337,385
November 21, 2025	262.4	261.45	261.45	264.5	261	124,382
November 19, 2025	263.9	262	262	269.8	255	417,544
November 18, 2025	267.25	263.4	263.4	268.6	263	141,634
November 17, 2025	273.85	266.9	266.9	273.85	263.6	403,327
November 14, 2025	278	274.05	274.05	278	272.15	150,656
November 13, 2025	286	278.2	278.2	291.45	275	459,424
November 12, 2025	277.5	281.45	281.45	283	275.1	118,982
November 11, 2025	276.8	274.2	274.2	277.1	273.4	77,157
November 10, 2025	276.4	276.8	276.8	279.7	275.15	115,486
November 07, 2025	277	277.45	277.45	279.05	272.8	108,053
November 06, 2025	281.1	279	279	282	276	184,596
November 04, 2025	286.6	282	282	286.6	281.1	88,833
November 03, 2025	280.45	284.95	284.95	285.8	280.45	111,320
October 31, 2025	284.65	280.45	280.45	284.95	280.05	79,735
October 30, 2025	283.1	284.65	284.65	288.25	282.85	139,729
October 29, 2025	279.95	282.65	282.65	284	278.4	222,759
October 28, 2025	284	279.95	279.95	284.55	279.05	120,675
October 27, 2025	282.95	281.3	281.3	284.4	280.5	112,678
October 24, 2025	285.4	282.9	282.9	285.8	281.9	129,074
October 23, 2025	287	285.15	285.15	289.85	283.05	112,097
October 21, 2025	285	287	287	288.55	285	31,211
October 20, 2025	288.15	286.2	286.2	288.45	282.6	160,783
October 17, 2025	290	288.15	288.15	290	285.85	167,110
October 16, 2025	285.45	287.25	287.25	291.65	283.6	259,650
October 15, 2025	282.9	284	284	286	280.7	110,509
October 14, 2025	284.45	282.8	282.8	285.6	281.1	120,765
October 13, 2025	285.1	283.85	283.85	287.55	283.05	155,779
October 10, 2025	288.05	288.8	288.8	291.45	288	88,729
October 09, 2025	287	289.3	289.3	290	284.3	211,397
October 08, 2025	291.6	286.3	286.3	292.6	285.05	174,035
October 07, 2025	291.25	292.1	292.1	293.4	290.7	147,565
October 06, 2025	295.25	291.5	291.5	295.35	289.1	223,991
October 03, 2025	294.5	295.25	295.25	295.9	292.3	147,304
October 01, 2025	292.95	294.55	294.55	295.65	290.85	250,115
September 30, 2025	295	294	294	297	291.2	195,900
September 29, 2025	295	292.95	292.95	311	287.1	1.51M
September 26, 2025	300.55	296.85	296.85	301.5	291.5	270,193

PNC Infratech Limited (PNCINFRA.NS) NSE