PNC Infratech Limited (PNCINFRA.NS) NSE

173.99

+1.61(+0.93%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	169	173.99	173.99	175.39	164.15	400,961
April 01, 2026	167	172.38	172.38	173.99	165.26	541,336
March 30, 2026	166.81	160.55	160.55	171.01	158.17	1.08M
March 27, 2026	178.5	169.48	169.48	183	168.57	807,822
March 25, 2026	174.28	178.19	178.19	183.99	174.28	749,421
March 24, 2026	178	173.92	173.92	180.01	171.68	706,745
March 23, 2026	185	173.62	173.62	185.65	172.8	664,824
March 19, 2026	190	186.42	186.42	192.6	185.15	567,714
March 18, 2026	185	191.27	191.27	194.29	185	684,017
March 17, 2026	187.51	184.73	184.73	188.7	183	498,981
March 16, 2026	191.9	188.13	188.13	192.28	186.23	577,551
March 13, 2026	200.8	193.24	193.24	203.4	192.49	583,441
March 12, 2026	200.75	201.86	201.86	205.81	195.97	596,160
March 11, 2026	195.9	202.06	202.06	206.37	195.9	710,326
March 10, 2026	194	194.92	194.92	196.77	191.96	329,565
March 09, 2026	199	192.61	192.61	199	191.23	370,287
March 06, 2026	195.66	200.64	200.64	210.5	195.66	740,140
March 05, 2026	196.58	197.12	197.12	200.8	196.09	538,928
March 02, 2026	198	203.41	203.41	205.13	193.65	558,384
February 27, 2026	212.99	206.79	206.79	212.99	205.26	457,175
February 26, 2026	212.5	211.67	211.67	218.04	210.05	305,746
February 25, 2026	213.45	212.49	212.49	214.57	211.3	181,391
February 24, 2026	216	212.93	212.93	216.4	211.61	171,039
February 23, 2026	220	217.5	217.5	221.46	215.55	194,629
February 20, 2026	214	219.94	0	225	210.21	694,572
February 19, 2026	215.15	215.51	0	224.72	212.15	2.5M
February 18, 2026	218.76	214.87	0	220.47	214.4	257,162
February 17, 2026	215.2	218.71	0	219.55	213.83	167,067
February 16, 2026	210.5	216.15	0	217.97	210.5	154,092
February 13, 2026	217.36	215.09	0	218	214.18	233,484
February 12, 2026	220.5	220.16	0	221.49	218	194,230
February 11, 2026	231.96	223.69	0	232.69	221.25	317,212
February 10, 2026	232	231.96	0	238.2	230	544,381
February 09, 2026	230	234.32	0	239.79	230	598,666
February 06, 2026	231.01	228.92	0	231.92	227.64	180,830
February 05, 2026	227.01	232.52	0	240.44	226.08	534,201
February 04, 2026	225.7	226.86	0	231.55	223.16	613,826
February 03, 2026	225.65	225.71	0	233.2	223.2	482,879
February 02, 2026	225	218.94	0	225.34	216.02	366,200
February 01, 2026	217	225.8	0	233.85	216.29	1.23M
January 30, 2026	209.2	218.2	0	221	205.45	367,734
January 29, 2026	213.05	210.65	0	216.7	208.5	238,242
January 28, 2026	212.4	213.4	0	216.3	207	492,478
January 27, 2026	216.3	211.6	0	217.65	209.05	384,139
January 23, 2026	224	216.3	0	225.6	215.05	368,961
January 22, 2026	222.4	225.15	0	229.3	222.4	170,050
January 21, 2026	225	220.7	0	226	219.5	426,943
January 20, 2026	233.5	227.35	0	235	222.25	268,646
January 19, 2026	234.5	235.75	0	237.7	232.8	111,966
January 16, 2026	239.5	235.6	0	243.65	234.5	237,616
January 14, 2026	236	240.5	0	241.95	235.35	119,979
January 13, 2026	239.6	236.4	0	241.55	235	140,205
January 12, 2026	242	239.4	0	242	235.15	212,590
January 09, 2026	244.05	242.4	0	245.8	241	127,631
January 08, 2026	247	245.9	0	248.25	244	125,346
January 07, 2026	248.2	247.75	0	249.85	246.3	141,200
January 06, 2026	252.5	250.5	0	253.75	246.7	220,702
January 05, 2026	255	252.85	0	256.5	251.95	100,711
January 02, 2026	250.6	255.15	0	255.65	250.55	206,522
January 01, 2026	252.4	251.25	0	253.1	250.55	95,072