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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PNC Infratech Limited (PNCINFRA.NS) NSE