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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	300.55	296.85	296.85	301.5	291.5	270,193
September 25, 2025	304	300.5	300.5	304.65	300.1	155,937
September 24, 2025	306.35	304.55	304.55	306.95	303.05	189,222
September 23, 2025	309.9	305.9	305.9	309.9	304.2	221,145
September 22, 2025	317.5	307.85	307.85	319.7	306.65	1.42M
September 19, 2025	310.45	306.65	306.05	310.9	305.1	441,090
September 18, 2025	311	310.45	309.84	314.7	308.05	376,076
September 17, 2025	306.05	309.3	308.69	325	306.05	3.79M
September 16, 2025	303.85	304.6	304.6	308	303.8	139,629
September 15, 2025	303	303.85	303.85	304.95	302.3	110,868
September 12, 2025	303.65	303	303	305.65	302.45	169,234
September 11, 2025	304.1	303.65	303.65	306.2	303.05	135,483
September 10, 2025	306.6	304.2	304.2	308	303.6	244,247
September 09, 2025	310.95	305.35	305.35	310.95	304.1	219,787
September 08, 2025	314.5	309.85	309.85	315	308.1	265,817
September 05, 2025	305.55	313.05	313.05	313.85	304.4	630,218
September 04, 2025	309.35	305.05	305.05	312.95	304.05	303,039
September 03, 2025	313	305.7	305.7	314.9	303.35	1.96M
September 02, 2025	304	303.9	303.9	307.95	303	224,360
September 01, 2025	305	303.1	303.1	306.95	301.3	201,177
August 29, 2025	301.55	303.95	303.95	309	298	506,375
August 28, 2025	295.55	300.3	300.3	301.95	295.55	173,300
August 26, 2025	304.35	300.25	300.25	306.3	298.25	335,980
August 25, 2025	309	304.95	304.95	311.45	304	234,443
August 22, 2025	310.1	309.1	309.1	315.45	308.15	187,638
August 21, 2025	312	312.55	312.55	315	310.05	130,004
August 20, 2025	314.55	311.25	311.25	315.55	309.5	154,638
August 19, 2025	312	313.1	313.1	314.35	309.4	221,369
August 18, 2025	310.95	309.4	309.4	313.8	307	267,797
August 14, 2025	309.45	308.35	308.35	313.55	305.6	272,157
August 13, 2025	303.4	309.3	309.3	316.6	303.4	814,901
August 12, 2025	304.8	306.75	306.75	308.5	302.75	251,270
August 11, 2025	307.1	304.8	304.8	311.2	302	162,297
August 08, 2025	305	307.1	307.1	313.3	303.1	292,170
August 07, 2025	303.45	307.45	307.45	309	299.45	194,575
August 06, 2025	311.05	304.75	304.75	311.85	303.35	195,982
August 05, 2025	316.45	311.75	311.75	318	309.55	225,098
August 04, 2025	318	316.65	316.65	321.2	311.5	464,971
August 01, 2025	313.3	316.2	316.2	319.8	310.9	722,519
July 31, 2025	311.05	313.3	313.3	317.7	305.85	314,475
July 30, 2025	319.3	315.65	315.65	320.9	314.05	391,258
July 29, 2025	314.45	319.3	319.3	321.95	304.35	2.18M
July 28, 2025	301.8	299.05	299.05	305.8	297.1	202,163
July 25, 2025	310.95	304	304	311.55	302.7	294,862
July 24, 2025	316.35	312.25	312.25	316.8	310.2	273,096
July 23, 2025	315	316.35	316.35	318	312.3	246,352
July 22, 2025	315.95	314.5	314.5	317.45	311.25	301,760
July 21, 2025	313.8	315.15	315.15	316.6	310.35	267,905
July 18, 2025	318.95	313.85	313.85	318.95	310.3	1.01M
July 17, 2025	317	319.1	319.1	331.8	316	7.56M
July 16, 2025	306.3	311.25	311.25	316.2	306.25	846,872
July 15, 2025	303	306.2	306.2	310.35	303	276,364
July 14, 2025	303.55	305.05	305.05	306	299.7	252,608
July 11, 2025	302.95	303.55	303.55	304.5	298.6	236,631
July 10, 2025	305.3	304.1	304.1	305.75	301.2	274,374
July 09, 2025	303.9	304.8	304.8	306.65	302.5	168,493
July 08, 2025	301.25	304.3	304.3	307	299.3	251,232
July 07, 2025	305.6	301.95	301.95	307.9	300.1	239,033
July 04, 2025	306.2	306	306	309.4	304.5	206,439
July 03, 2025	307.1	306.85	306.85	308	304.55	210,887

PNC Infratech Limited (PNCINFRA.NS) NSE