Punjab Communications Limited (BOM:500346)
India
· Delayed Price · Currency is INR 53.17
-1.83 (-3.33%)
At close: Apr 28, 2026
Punjab Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.95 | 54.95 | 53.03 | 53.17 | 53.17 | -3.33% | 203 |
| Apr 27, 2026 | 52.98 | 55.00 | 52.98 | 55.00 | 55.00 | 5.77% | 124 |
| Apr 24, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -4.18% | 37 |
| Apr 23, 2026 | 53.96 | 54.97 | 51.10 | 54.27 | 54.27 | 2.40% | 2,188 |
| Apr 22, 2026 | 52.98 | 53.89 | 51.50 | 53.00 | 53.00 | 2.24% | 1,629 |
| Apr 21, 2026 | 51.01 | 54.00 | 51.00 | 51.84 | 51.84 | -4.46% | 504 |
| Apr 20, 2026 | 58.50 | 58.50 | 51.53 | 54.26 | 54.26 | 7.40% | 1,173 |
| Apr 17, 2026 | 50.60 | 52.97 | 50.01 | 50.52 | 50.52 | -1.81% | 521 |
| Apr 16, 2026 | 50.02 | 51.99 | 50.02 | 51.45 | 51.45 | 2.49% | 1,136 |
| Apr 15, 2026 | 49.99 | 52.00 | 49.31 | 50.20 | 50.20 | 1.05% | 6,026 |
| Apr 13, 2026 | 49.79 | 49.79 | 47.35 | 49.68 | 49.68 | -0.24% | 1,237 |
| Apr 10, 2026 | 51.60 | 51.60 | 48.31 | 49.80 | 49.80 | -3.58% | 2,167 |
| Apr 9, 2026 | 48.99 | 51.95 | 48.40 | 51.65 | 51.65 | 4.07% | 570 |
| Apr 8, 2026 | 48.99 | 55.89 | 47.70 | 49.63 | 49.63 | 6.55% | 1,240 |
| Apr 7, 2026 | 45.31 | 48.99 | 45.31 | 46.58 | 46.58 | -4.25% | 276 |
| Apr 6, 2026 | 46.99 | 48.99 | 46.29 | 48.65 | 48.65 | 5.10% | 1,073 |
| Apr 2, 2026 | 46.35 | 46.35 | 43.00 | 46.29 | 46.29 | 5.85% | 1,261 |
| Apr 1, 2026 | 42.99 | 43.98 | 40.10 | 43.73 | 43.73 | 5.27% | 3,755 |
| Mar 30, 2026 | 44.00 | 46.88 | 41.38 | 41.54 | 41.54 | -9.64% | 11,546 |
| Mar 27, 2026 | 47.70 | 47.75 | 44.60 | 45.97 | 45.97 | -3.63% | 6,194 |
| Mar 25, 2026 | 49.98 | 49.98 | 47.00 | 47.70 | 47.70 | -3.40% | 281 |
| Mar 24, 2026 | 50.90 | 50.90 | 46.54 | 49.38 | 49.38 | 1.21% | 3,351 |
| Mar 23, 2026 | 48.00 | 48.98 | 45.35 | 48.79 | 48.79 | -0.20% | 8,406 |
| Mar 20, 2026 | 47.65 | 53.99 | 47.65 | 48.89 | 48.89 | -3.00% | 4,535 |
| Mar 19, 2026 | 47.66 | 50.43 | 47.66 | 50.40 | 50.40 | -0.20% | 2,183 |
| Mar 18, 2026 | 48.51 | 50.50 | 48.51 | 50.50 | 50.50 | 1.06% | 1,117 |
| Mar 17, 2026 | 49.98 | 50.00 | 48.00 | 49.97 | 49.97 | 2.99% | 184 |
| Mar 16, 2026 | 51.30 | 53.89 | 47.99 | 48.52 | 48.52 | -5.42% | 3,013 |
| Mar 13, 2026 | 51.06 | 53.37 | 51.05 | 51.30 | 51.30 | -3.19% | 56 |
| Mar 12, 2026 | 53.38 | 53.38 | 50.20 | 52.99 | 52.99 | 2.85% | 918 |
| Mar 11, 2026 | 51.51 | 53.65 | 51.12 | 51.52 | 51.52 | -0.62% | 277 |
| Mar 10, 2026 | 53.90 | 53.90 | 51.07 | 51.84 | 51.84 | 0.15% | 1,984 |
| Mar 9, 2026 | 55.50 | 55.50 | 51.00 | 51.76 | 51.76 | -6.06% | 1,222 |
| Mar 6, 2026 | 51.27 | 55.61 | 51.27 | 55.10 | 55.10 | 7.47% | 1,262 |
| Mar 5, 2026 | 54.20 | 54.20 | 49.65 | 51.27 | 51.27 | -5.49% | 3,361 |
| Mar 4, 2026 | 54.98 | 54.98 | 51.30 | 54.25 | 54.25 | -2.04% | 810 |
| Mar 2, 2026 | 56.97 | 56.97 | 52.05 | 55.38 | 55.38 | 1.24% | 1,243 |
| Feb 27, 2026 | 53.93 | 57.33 | 53.93 | 54.70 | 54.70 | -4.59% | 433 |
| Feb 26, 2026 | 57.97 | 57.97 | 57.33 | 57.33 | 57.33 | 4.22% | 1,003 |
| Feb 25, 2026 | 57.00 | 58.50 | 54.30 | 55.01 | 55.01 | -4.66% | 556 |
| Feb 24, 2026 | 57.00 | 58.72 | 54.02 | 57.70 | 57.70 | -0.09% | 412 |
| Feb 23, 2026 | 57.40 | 58.53 | 57.30 | 57.75 | 57.75 | 2.19% | 972 |
| Feb 20, 2026 | 56.06 | 57.40 | 56.06 | 56.51 | 56.51 | -1.72% | 27 |
| Feb 19, 2026 | 54.09 | 58.98 | 54.09 | 57.50 | 57.50 | 0.93% | 1,629 |
| Feb 18, 2026 | 56.99 | 56.99 | 54.35 | 56.97 | 56.97 | 3.45% | 1,110 |
| Feb 17, 2026 | 56.02 | 57.99 | 54.88 | 55.07 | 55.07 | -3.37% | 732 |
| Feb 16, 2026 | 56.99 | 56.99 | 55.61 | 56.99 | 56.99 | 2.10% | 1,111 |
| Feb 13, 2026 | 61.99 | 62.50 | 55.62 | 55.82 | 55.82 | -9.68% | 12,231 |
| Feb 12, 2026 | 60.01 | 61.96 | 60.01 | 61.80 | 61.80 | 0.55% | 168 |
| Feb 11, 2026 | 59.02 | 61.80 | 59.02 | 61.46 | 61.46 | 2.43% | 3,188 |
| Feb 10, 2026 | 57.32 | 61.60 | 57.32 | 60.00 | 60.00 | 3.15% | 2,043 |
| Feb 9, 2026 | 56.31 | 58.98 | 56.31 | 58.17 | 58.17 | 2.79% | 3,794 |
| Feb 6, 2026 | 58.49 | 58.99 | 55.21 | 56.59 | 56.59 | -1.69% | 6,733 |
| Feb 5, 2026 | 57.98 | 58.98 | 57.00 | 57.56 | 57.56 | 1.82% | 2,147 |
| Feb 4, 2026 | 61.00 | 61.00 | 54.66 | 56.53 | 56.53 | -6.92% | 10,573 |
| Feb 3, 2026 | 60.99 | 62.93 | 58.30 | 60.73 | 60.73 | 1.20% | 1,252 |
| Feb 2, 2026 | 56.01 | 62.94 | 56.00 | 60.01 | 60.01 | 4.88% | 5,529 |
| Feb 1, 2026 | 54.60 | 58.96 | 54.60 | 57.22 | 57.22 | 4.74% | 162 |
| Jan 30, 2026 | 56.01 | 57.95 | 54.00 | 54.63 | 54.63 | -4.12% | 1,479 |
| Jan 29, 2026 | 53.68 | 59.66 | 53.68 | 56.98 | 56.98 | 5.05% | 10,961 |
| Jan 28, 2026 | 53.99 | 54.97 | 52.50 | 54.24 | 54.24 | 1.94% | 5,180 |
| Jan 27, 2026 | 58.70 | 58.70 | 51.03 | 53.21 | 53.21 | -5.24% | 5,560 |
| Jan 23, 2026 | 58.89 | 58.89 | 56.02 | 56.15 | 56.15 | -1.61% | 1,886 |
| Jan 22, 2026 | 58.01 | 58.97 | 56.30 | 57.07 | 57.07 | -6.00% | 4,370 |
| Jan 21, 2026 | 57.01 | 61.79 | 56.52 | 60.71 | 60.71 | 7.70% | 2,145 |
| Jan 20, 2026 | 60.99 | 60.99 | 56.07 | 56.37 | 56.37 | -5.42% | 253 |
| Jan 19, 2026 | 59.10 | 60.99 | 57.04 | 59.60 | 59.60 | -0.17% | 252 |
| Jan 16, 2026 | 60.05 | 60.05 | 58.30 | 59.70 | 59.70 | -0.17% | 43 |
| Jan 14, 2026 | 57.10 | 59.80 | 57.10 | 59.80 | 59.80 | 1.51% | 11 |
| Jan 13, 2026 | 56.20 | 59.72 | 56.20 | 58.91 | 58.91 | -1.54% | 1,513 |
| Jan 12, 2026 | 60.05 | 60.05 | 57.50 | 59.83 | 59.83 | -2.40% | 1,571 |
| Jan 9, 2026 | 61.60 | 61.60 | 60.02 | 61.30 | 61.30 | -0.68% | 106 |
| Jan 8, 2026 | 61.20 | 61.75 | 60.10 | 61.72 | 61.72 | -0.24% | 804 |
| Jan 7, 2026 | 62.40 | 62.40 | 59.11 | 61.87 | 61.87 | 1.91% | 1,245 |
| Jan 6, 2026 | 62.97 | 62.97 | 60.31 | 60.71 | 60.71 | -2.36% | 1,279 |
| Jan 5, 2026 | 60.42 | 63.94 | 59.21 | 62.18 | 62.18 | 2.91% | 2,338 |
| Jan 2, 2026 | 60.50 | 62.00 | 59.00 | 60.42 | 60.42 | 0.10% | 2,098 |
| Jan 1, 2026 | 61.99 | 61.99 | 60.02 | 60.36 | 60.36 | - | 898 |
| Dec 31, 2025 | 60.30 | 62.85 | 60.30 | 60.36 | 60.36 | -3.99% | 4,944 |
| Dec 30, 2025 | 62.06 | 62.88 | 60.50 | 62.87 | 62.87 | 1.31% | 1,959 |
| Dec 29, 2025 | 61.90 | 62.93 | 60.00 | 62.06 | 62.06 | 0.26% | 4,433 |
| Dec 26, 2025 | 61.70 | 62.00 | 60.21 | 61.90 | 61.90 | 0.32% | 1,368 |
| Dec 24, 2025 | 61.94 | 61.94 | 61.69 | 61.70 | 61.70 | -0.42% | 588 |
| Dec 23, 2025 | 61.97 | 61.97 | 58.62 | 61.96 | 61.96 | 0.26% | 4,734 |
| Dec 22, 2025 | 61.99 | 61.99 | 60.05 | 61.80 | 61.80 | 0.28% | 2,885 |
| Dec 19, 2025 | 61.96 | 61.96 | 59.01 | 61.63 | 61.63 | 3.01% | 2,611 |
| Dec 18, 2025 | 61.01 | 63.47 | 59.35 | 59.83 | 59.83 | -2.46% | 4,666 |
| Dec 17, 2025 | 63.97 | 63.97 | 60.01 | 61.34 | 61.34 | -1.34% | 584 |
| Dec 16, 2025 | 64.02 | 64.02 | 62.00 | 62.17 | 62.17 | -4.62% | 1,732 |
| Dec 15, 2025 | 65.59 | 65.59 | 62.52 | 65.18 | 65.18 | 1.37% | 540 |
| Dec 12, 2025 | 62.14 | 66.98 | 61.53 | 64.30 | 64.30 | 3.49% | 1,826 |
| Dec 11, 2025 | 64.99 | 64.99 | 62.00 | 62.13 | 62.13 | -2.91% | 295 |
| Dec 10, 2025 | 64.93 | 64.93 | 62.00 | 63.99 | 63.99 | 0.80% | 556 |
| Dec 9, 2025 | 64.38 | 64.38 | 60.11 | 63.48 | 63.48 | -0.30% | 265 |
| Dec 8, 2025 | 64.98 | 64.98 | 61.55 | 63.67 | 63.67 | 0.51% | 1,671 |
| Dec 5, 2025 | 65.98 | 65.98 | 63.12 | 63.35 | 63.35 | 0.17% | 1,487 |
| Dec 4, 2025 | 65.99 | 66.69 | 63.09 | 63.24 | 63.24 | -3.76% | 3,487 |
| Dec 3, 2025 | 63.01 | 65.97 | 63.00 | 65.71 | 65.71 | 2.43% | 4,429 |
| Dec 2, 2025 | 66.33 | 66.97 | 64.00 | 64.15 | 64.15 | -2.80% | 1,632 |
| Dec 1, 2025 | 63.50 | 68.75 | 63.50 | 66.00 | 66.00 | 1.51% | 4,697 |