PNC Infratech Limited (PNCINFRA.NS) NSE

289.30

-7.55(-2.54%)

Updated at September 29 01:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025300.55296.85296.85301.5291.5270,193
September 25, 2025304300.5300.5304.65300.1155,937
September 24, 2025306.35304.55304.55306.95303.05189,222
September 23, 2025309.9305.9305.9309.9304.2221,145
September 22, 2025317.5307.85307.85319.7306.651.42M
September 19, 2025310.45306.65306.05310.9305.1441,090
September 18, 2025311310.45309.84314.7308.05376,076
September 17, 2025306.05309.3308.69325306.053.79M
September 16, 2025303.85304.6304.6308303.8139,629
September 15, 2025303303.85303.85304.95302.3110,868
September 12, 2025303.65303303305.65302.45169,234
September 11, 2025304.1303.65303.65306.2303.05135,483
September 10, 2025306.6304.2304.2308303.6244,247
September 09, 2025310.95305.35305.35310.95304.1219,787
September 08, 2025314.5309.85309.85315308.1265,817
September 05, 2025305.55313.05313.05313.85304.4630,218
September 04, 2025309.35305.05305.05312.95304.05303,039
September 03, 2025313305.7305.7314.9303.351.96M
September 02, 2025304303.9303.9307.95303224,360
September 01, 2025305303.1303.1306.95301.3201,177
August 29, 2025301.55303.95303.95309298506,375
August 28, 2025295.55300.3300.3301.95295.55173,300
August 26, 2025304.35300.25300.25306.3298.25335,980
August 25, 2025309304.95304.95311.45304234,443
August 22, 2025310.1309.1309.1315.45308.15187,638
August 21, 2025312312.55312.55315310.05130,004
August 20, 2025314.55311.25311.25315.55309.5154,638
August 19, 2025312313.1313.1314.35309.4221,369
August 18, 2025310.95309.4309.4313.8307267,797
August 14, 2025309.45308.35308.35313.55305.6272,157
August 13, 2025303.4309.3309.3316.6303.4814,901
August 12, 2025304.8306.75306.75308.5302.75251,270
August 11, 2025307.1304.8304.8311.2302162,297
August 08, 2025305307.1307.1313.3303.1292,170
August 07, 2025303.45307.45307.45309299.45194,575
August 06, 2025311.05304.75304.75311.85303.35195,982
August 05, 2025316.45311.75311.75318309.55225,098
August 04, 2025318316.65316.65321.2311.5464,971
August 01, 2025313.3316.2316.2319.8310.9722,519
July 31, 2025311.05313.3313.3317.7305.85314,475
July 30, 2025319.3315.65315.65320.9314.05391,258
July 29, 2025314.45319.3319.3321.95304.352.18M
July 28, 2025301.8299.05299.05305.8297.1202,163
July 25, 2025310.95304304311.55302.7294,862
July 24, 2025316.35312.25312.25316.8310.2273,096
July 23, 2025315316.35316.35318312.3246,352
July 22, 2025315.95314.5314.5317.45311.25301,760
July 21, 2025313.8315.15315.15316.6310.35267,905
July 18, 2025318.95313.85313.85318.95310.31.01M
July 17, 2025317319.1319.1331.83167.56M
July 16, 2025306.3311.25311.25316.2306.25846,872
July 15, 2025303306.2306.2310.35303276,364
July 14, 2025303.55305.05305.05306299.7252,608
July 11, 2025302.95303.55303.55304.5298.6236,631
July 10, 2025305.3304.1304.1305.75301.2274,374
July 09, 2025303.9304.8304.8306.65302.5168,493
July 08, 2025301.25304.3304.3307299.3251,232
July 07, 2025305.6301.95301.95307.9300.1239,033
July 04, 2025306.2306306309.4304.5206,439
July 03, 2025307.1306.85306.85308304.55210,887
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved