Skip to main content
Pritish Nandy Communications Ltd (NSE:PNC)
India flag India · Delayed Price · Currency is INR
22.33
-0.95 (-4.08%)
Mar 9, 2026, 3:28 PM IST

NSE:PNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0023.0021.2022.3322.33-4.08%6,977
Mar 6, 202623.7723.7721.3023.2823.28-2.06%8,292
Mar 5, 202623.7224.0022.4623.7723.770.17%1,780
Mar 4, 202621.9123.9921.2023.7323.737.47%2,390
Mar 2, 202622.2124.2521.4022.0822.08-5.96%14,130
Feb 27, 202623.4224.5023.3923.4823.480.38%2,347
Feb 26, 202623.9125.0122.9923.3923.39-2.58%6,973
Feb 25, 202624.8425.4923.9024.0124.01-3.26%2,349
Feb 24, 202624.8025.5024.3024.8224.820.08%1,390
Feb 23, 202624.7925.9424.7824.8024.80-1.55%2,198
Feb 20, 202625.3725.7825.0425.1925.19-0.71%1,000
Feb 19, 202625.2525.9025.2525.3725.370.87%2,162
Feb 18, 202625.6825.7824.3525.1525.15-0.47%6,489
Feb 17, 202625.2825.7824.8025.2725.27-0.04%2,627
Feb 16, 202626.9826.9824.8225.2825.28-1.37%5,622
Feb 13, 202625.3126.9725.3025.6325.630.12%4,170
Feb 12, 202626.1926.1925.2025.6025.60-2.25%2,702
Feb 11, 202626.9826.9825.5026.1926.19-1.80%3,914
Feb 10, 202627.0027.0026.0026.6726.671.41%5,823
Feb 9, 202627.9527.9525.1126.3026.30-2.12%20,867
Feb 6, 202627.8527.8526.6326.8726.87-2.47%22,290
Feb 5, 202627.0030.4926.6127.5527.556.95%70,266
Feb 4, 202623.4225.7623.4225.7625.769.99%14,763
Feb 3, 202623.2923.6522.7623.4223.421.83%9,997
Feb 2, 202623.0123.6521.7623.0023.00-3.20%5,688
Feb 1, 202624.0124.0122.3123.7623.762.06%5,339
Jan 30, 202624.2025.0022.3623.2823.28-5.17%6,363
Jan 29, 202624.0925.3423.6224.5524.551.20%2,133
Jan 28, 202623.0125.3522.8524.2624.263.06%12,858
Jan 27, 202623.0223.9922.5023.5423.542.35%3,334
Jan 23, 202622.9824.2022.6023.0023.000.57%8,851
Jan 22, 202623.9823.9822.5322.8722.870.97%5,931
Jan 21, 202623.9325.5021.8022.6522.65-5.78%11,754
Jan 20, 202624.5625.6023.9024.0424.04-2.12%9,645
Jan 19, 202624.9025.6424.1624.5624.56-3.69%27,867
Jan 16, 202626.1026.1024.6025.5025.50-2.41%7,619
Jan 14, 202625.0026.3825.0026.1326.134.48%2,178
Jan 13, 202625.4025.7324.7425.0125.01-1.65%4,948
Jan 12, 202625.8725.8825.1025.4325.43-1.70%5,228
Jan 9, 202627.0127.6325.3125.8725.87-4.61%31,930
Jan 8, 202626.8928.0026.4727.1227.120.86%14,143
Jan 7, 202625.6527.5025.6526.8926.894.88%3,188
Jan 6, 202626.4526.5225.6125.6425.64-3.54%10,526
Jan 5, 202626.5127.4026.5126.5826.58-1.01%1,882
Jan 2, 202627.0027.9026.7826.8526.85-2.40%1,751
Jan 1, 202627.3028.0026.8627.5127.512.19%4,377
Dec 31, 202525.9328.4825.5626.9226.923.06%73,443
Dec 30, 202526.2026.9025.5626.1226.12-0.34%5,136
Dec 29, 202527.2527.3525.5626.2126.21-2.96%5,397
Dec 26, 202527.5028.1526.5027.0127.01-1.42%15,757
Dec 24, 202527.0029.0025.6027.4027.401.56%96,713
Dec 23, 202528.0328.1326.4026.9826.98-4.39%48,454
Dec 22, 202529.9029.9027.6628.2228.220.36%8,968
Dec 19, 202529.7030.0027.5328.1228.12-0.32%38,469
Dec 18, 202529.9929.9927.8528.2128.21-2.18%1,777
Dec 17, 202526.9529.2026.9428.8428.848.26%36,002
Dec 16, 202526.5128.2626.4226.6426.64-3.30%2,461
Dec 15, 202527.7327.9525.5027.5527.551.29%2,120
Dec 12, 202526.9927.7026.9927.2027.203.15%2,692
Dec 11, 202525.7527.7025.5126.3726.37-1.38%2,431
Dec 10, 202527.0027.0026.0026.7426.742.89%2,042
Dec 9, 202524.5326.5022.7925.9925.996.47%25,698
Dec 8, 202525.2727.4523.4024.4124.41-3.40%51,470
Dec 5, 202525.8125.9024.3625.2725.27-2.09%4,162
Dec 4, 202526.6326.6425.3025.8125.81-2.64%4,344
Dec 3, 202526.2127.5026.2126.5126.51-0.93%1,063
Dec 2, 202526.2527.9926.0026.7626.76-0.22%2,345
Dec 1, 202527.2127.7626.6726.8226.82-1.90%3,660
Nov 28, 202527.6227.6227.1027.3427.34-1.01%2,504
Nov 27, 202527.0027.6226.1027.6227.622.79%2,094
Nov 26, 202526.5027.6226.3126.8726.872.13%3,199
Nov 25, 202527.7728.1826.0726.3126.31-2.12%4,807
Nov 24, 202527.4128.7426.1126.8826.88-1.97%3,435
Nov 21, 202527.3029.0027.2027.4227.42-3.79%6,147
Nov 20, 202529.2630.1028.0028.5028.50-1.69%3,897
Nov 19, 202528.1229.0527.5528.9928.991.05%895
Nov 18, 202529.4429.4428.6928.6928.69-5.00%6,358
Nov 17, 202529.5630.2028.0330.2030.203.07%3,365
Nov 14, 202528.9029.5828.9029.3029.301.38%3,896
Nov 13, 202529.1029.2428.5628.9028.90-0.48%2,272
Nov 12, 202529.2329.5028.7029.0429.041.33%2,175
Nov 11, 202528.6230.5328.6228.6628.66-1.44%2,524
Nov 10, 202529.0030.2929.0029.0829.08-3.00%3,457
Nov 7, 202529.1530.4829.1529.9829.982.85%1,735
Nov 6, 202528.4229.7828.4229.1529.152.75%3,374
Nov 4, 202529.7030.3527.9528.3728.37-2.17%6,689
Nov 3, 202529.0129.6828.7529.0029.00-0.03%3,041
Oct 31, 202529.5129.9728.4529.0129.01-1.69%2,861
Oct 30, 202529.6929.7029.0029.5129.513.07%5,067
Oct 29, 202527.5029.0027.5028.6328.631.20%6,412
Oct 28, 202529.0029.9528.2028.2928.29-2.45%5,258
Oct 27, 202530.6930.7827.8529.0029.00-1.09%6,780
Oct 24, 202530.2930.2929.1129.3229.32-3.20%915
Oct 23, 202530.6030.6029.4030.2930.29-0.82%4,145
Oct 21, 202529.1630.6029.1630.5430.544.73%1,886
Oct 20, 202528.8130.2528.4029.1629.161.21%3,567
Oct 17, 202530.0530.7828.8028.8128.81-1.74%9,548
Oct 16, 202530.0431.3929.0629.3229.32-2.40%5,810
Oct 15, 202529.0330.0529.0330.0430.04-0.03%2,949
Oct 14, 202531.0031.0029.6030.0530.05-1.86%5,308