Skip to main content
Pritish Nandy Communications Ltd (NSE:PNC)
India flag India · Delayed Price · Currency is INR
20.62
-0.79 (-3.69%)
Apr 29, 2026, 2:56 PM IST

NSE:PNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.4321.8620.4320.6220.62-3.69%5,481
Apr 28, 202621.4622.0021.3021.4121.41-0.23%1,671
Apr 27, 202621.6921.8021.0021.4621.46-0.60%2,574
Apr 24, 202621.5021.9621.0221.5921.590.42%2,771
Apr 23, 202621.6022.2021.5021.5021.50-0.46%6,024
Apr 22, 202622.0522.2521.0021.6021.60-2.00%20,100
Apr 21, 202621.6222.2421.6122.0422.041.99%4,122
Apr 20, 202621.5022.3821.5021.6121.61-0.37%1,053
Apr 17, 202621.6722.4520.8021.6921.690.56%5,287
Apr 16, 202622.1822.1821.0021.5721.57-2.27%19,283
Apr 15, 202622.6622.9921.6022.0722.07-2.09%18,285
Apr 13, 202622.6023.5021.8922.5422.54-2.00%2,470
Apr 10, 202623.9523.9522.5123.0023.00-0.52%4,070
Apr 9, 202623.0524.4522.5023.1223.122.21%6,705
Apr 8, 202622.4824.0021.7722.6222.625.60%15,663
Apr 7, 202619.0121.6019.0121.4221.429.57%19,913
Apr 6, 202619.9919.9918.8119.5519.551.88%8,237
Apr 2, 202618.7819.5517.7019.1919.192.68%10,140
Apr 1, 202617.6419.5017.2518.6918.6912.86%28,409
Mar 30, 202617.6819.5016.0016.5616.56-6.33%12,875
Mar 27, 202619.3419.3417.4317.6817.68-8.11%43,850
Mar 25, 202618.9220.1218.9119.2419.242.23%14,241
Mar 24, 202619.1120.6518.6018.8218.82-1.26%6,775
Mar 23, 202620.4221.8218.7619.0619.06-9.24%12,756
Mar 20, 202620.0622.0020.0021.0021.002.04%4,138
Mar 19, 202621.1021.1119.2120.5820.58-2.23%11,290
Mar 18, 202620.3721.8820.3721.0521.053.90%9,281
Mar 17, 202621.4021.5019.0020.2620.260.70%10,078
Mar 16, 202620.0420.9019.0120.1220.12-1.52%11,009
Mar 13, 202622.4422.5120.0020.4320.43-9.00%51,642
Mar 12, 202622.9322.9821.7622.4522.45-1.84%25,180
Mar 11, 202622.1023.6022.1022.8722.87-1.97%11,552
Mar 10, 202622.3323.8322.3123.3323.334.48%1,635
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