PNC Infratech Limited (NSE:PNCINFRA)
India
· Delayed Price · Currency is INR 193.52
+0.91 (0.47%)
Mar 10, 2026, 9:30 AM IST
PNC Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 199.00 | 199.00 | 191.23 | 192.61 | 192.61 | -4.00% | 370,288 |
| Mar 6, 2026 | 195.66 | 210.50 | 195.66 | 200.64 | 200.64 | 1.79% | 740,082 |
| Mar 5, 2026 | 196.58 | 200.80 | 196.09 | 197.12 | 197.12 | -0.14% | 538,928 |
| Mar 4, 2026 | 198.00 | 200.00 | 195.00 | 197.39 | 197.39 | -2.96% | 457,622 |
| Mar 2, 2026 | 198.00 | 205.13 | 193.65 | 203.41 | 203.41 | -1.63% | 558,384 |
| Feb 27, 2026 | 212.99 | 212.99 | 205.26 | 206.79 | 206.79 | -2.31% | 457,158 |
| Feb 26, 2026 | 212.50 | 218.04 | 210.05 | 211.67 | 211.67 | -0.39% | 305,698 |
| Feb 25, 2026 | 213.45 | 214.57 | 211.30 | 212.49 | 212.49 | -0.21% | 181,368 |
| Feb 24, 2026 | 216.00 | 216.40 | 211.61 | 212.93 | 212.93 | -2.10% | 170,981 |
| Feb 23, 2026 | 220.00 | 221.46 | 215.55 | 217.50 | 217.50 | -1.11% | 194,629 |
| Feb 20, 2026 | 214.00 | 225.00 | 210.21 | 219.94 | 219.94 | 2.06% | 694,556 |
| Feb 19, 2026 | 215.15 | 224.72 | 212.15 | 215.51 | 215.51 | 0.30% | 2,495,573 |
| Feb 18, 2026 | 218.76 | 220.47 | 214.40 | 214.87 | 214.87 | -1.76% | 257,096 |
| Feb 17, 2026 | 215.20 | 219.55 | 213.83 | 218.71 | 218.71 | 1.18% | 167,067 |
| Feb 16, 2026 | 210.50 | 217.97 | 210.50 | 216.15 | 216.15 | 0.49% | 153,988 |
| Feb 13, 2026 | 217.36 | 218.00 | 214.18 | 215.09 | 215.09 | -2.30% | 233,484 |
| Feb 12, 2026 | 220.50 | 221.49 | 218.00 | 220.16 | 220.16 | -1.58% | 194,190 |
| Feb 11, 2026 | 231.96 | 232.69 | 221.25 | 223.69 | 223.69 | -3.57% | 317,212 |
| Feb 10, 2026 | 232.00 | 238.20 | 230.00 | 231.96 | 231.96 | -1.01% | 544,361 |
| Feb 9, 2026 | 230.00 | 239.79 | 230.00 | 234.32 | 234.32 | 2.36% | 598,658 |
| Feb 6, 2026 | 231.01 | 231.92 | 227.64 | 228.92 | 228.92 | -1.55% | 179,234 |
| Feb 5, 2026 | 227.01 | 240.44 | 226.08 | 232.52 | 232.52 | 2.49% | 534,201 |
| Feb 4, 2026 | 225.70 | 231.55 | 223.16 | 226.86 | 226.86 | 0.51% | 613,823 |
| Feb 3, 2026 | 225.65 | 233.20 | 223.20 | 225.71 | 225.71 | 3.09% | 482,879 |
| Feb 2, 2026 | 225.00 | 225.34 | 216.02 | 218.94 | 218.94 | -3.04% | 366,200 |
| Feb 1, 2026 | 217.00 | 233.85 | 216.29 | 225.80 | 225.80 | 3.48% | 1,230,707 |
| Jan 30, 2026 | 209.20 | 221.00 | 205.45 | 218.20 | 218.20 | 3.58% | 367,734 |
| Jan 29, 2026 | 213.05 | 216.70 | 208.50 | 210.65 | 210.65 | -1.29% | 238,124 |
| Jan 28, 2026 | 212.40 | 216.30 | 207.00 | 213.40 | 213.40 | 0.85% | 492,478 |
| Jan 27, 2026 | 216.30 | 217.65 | 209.05 | 211.60 | 211.60 | -2.17% | 384,139 |
| Jan 23, 2026 | 224.00 | 225.60 | 215.05 | 216.30 | 216.30 | -3.93% | 368,961 |
| Jan 22, 2026 | 222.40 | 229.30 | 222.40 | 225.15 | 225.15 | 2.02% | 169,434 |
| Jan 21, 2026 | 225.00 | 226.00 | 219.50 | 220.70 | 220.70 | -2.93% | 426,943 |
| Jan 20, 2026 | 233.50 | 235.00 | 222.25 | 227.35 | 227.35 | -3.56% | 268,608 |
| Jan 19, 2026 | 234.50 | 237.70 | 232.80 | 235.75 | 235.75 | 0.06% | 111,956 |
| Jan 16, 2026 | 239.50 | 243.65 | 234.50 | 235.60 | 235.60 | -2.04% | 237,616 |
| Jan 14, 2026 | 236.00 | 241.95 | 235.35 | 240.50 | 240.50 | 1.73% | 119,979 |
| Jan 13, 2026 | 239.60 | 241.55 | 235.00 | 236.40 | 236.40 | -1.25% | 140,071 |
| Jan 12, 2026 | 242.00 | 242.00 | 235.15 | 239.40 | 239.40 | -1.24% | 212,590 |
| Jan 9, 2026 | 244.05 | 245.80 | 241.00 | 242.40 | 242.40 | -1.42% | 127,581 |
| Jan 8, 2026 | 247.00 | 248.25 | 244.00 | 245.90 | 245.90 | -0.75% | 125,341 |
| Jan 7, 2026 | 248.20 | 249.85 | 246.30 | 247.75 | 247.75 | -1.10% | 141,200 |
| Jan 6, 2026 | 252.50 | 253.75 | 246.70 | 250.50 | 250.50 | -0.93% | 220,680 |
| Jan 5, 2026 | 255.00 | 256.50 | 251.95 | 252.85 | 252.85 | -0.90% | 100,711 |
| Jan 2, 2026 | 250.60 | 255.65 | 250.55 | 255.15 | 255.15 | 1.55% | 206,522 |
| Jan 1, 2026 | 252.40 | 253.10 | 250.55 | 251.25 | 251.25 | -0.17% | 95,072 |
| Dec 31, 2025 | 246.20 | 255.00 | 245.50 | 251.68 | 251.68 | 2.48% | 232,122 |
| Dec 30, 2025 | 247.69 | 247.69 | 243.01 | 245.60 | 245.60 | -0.84% | 201,825 |
| Dec 29, 2025 | 252.10 | 252.80 | 247.00 | 247.69 | 247.69 | -1.68% | 185,585 |
| Dec 26, 2025 | 253.51 | 254.66 | 251.30 | 251.91 | 251.91 | -0.54% | 195,493 |
| Dec 24, 2025 | 255.50 | 259.95 | 253.01 | 253.28 | 253.28 | -0.86% | 202,567 |
| Dec 23, 2025 | 257.90 | 257.90 | 254.60 | 255.47 | 255.47 | -0.13% | 123,938 |
| Dec 22, 2025 | 253.51 | 258.63 | 253.51 | 255.79 | 255.79 | 1.02% | 195,115 |
| Dec 19, 2025 | 248.60 | 253.80 | 246.32 | 253.21 | 253.21 | 2.25% | 148,414 |
| Dec 18, 2025 | 249.00 | 249.38 | 244.31 | 247.65 | 247.65 | -0.59% | 148,236 |
| Dec 17, 2025 | 256.85 | 257.13 | 247.82 | 249.13 | 249.13 | -3.01% | 224,435 |
| Dec 16, 2025 | 260.12 | 260.45 | 256.00 | 256.85 | 256.85 | -0.80% | 218,819 |
| Dec 15, 2025 | 255.00 | 262.22 | 252.22 | 258.93 | 258.93 | 1.87% | 391,849 |
| Dec 12, 2025 | 248.74 | 254.75 | 248.74 | 254.18 | 254.18 | 2.22% | 138,941 |
| Dec 11, 2025 | 251.00 | 251.01 | 246.30 | 248.66 | 248.66 | -0.92% | 111,644 |
| Dec 10, 2025 | 254.84 | 256.33 | 250.31 | 250.98 | 250.98 | -1.52% | 174,697 |
| Dec 9, 2025 | 243.78 | 257.44 | 242.31 | 254.85 | 254.85 | 4.54% | 893,660 |
| Dec 8, 2025 | 249.01 | 251.01 | 242.10 | 243.78 | 243.78 | -2.10% | 220,875 |
| Dec 5, 2025 | 244.49 | 249.80 | 242.21 | 249.01 | 249.01 | 2.00% | 180,790 |
| Dec 4, 2025 | 242.00 | 245.74 | 241.58 | 244.12 | 244.12 | 0.96% | 229,511 |
| Dec 3, 2025 | 247.99 | 248.00 | 241.01 | 241.79 | 241.79 | -1.60% | 208,362 |
| Dec 2, 2025 | 246.00 | 248.17 | 244.15 | 245.73 | 245.73 | -0.13% | 206,930 |
| Dec 1, 2025 | 248.39 | 249.78 | 245.15 | 246.04 | 246.04 | -0.55% | 186,211 |
| Nov 28, 2025 | 251.80 | 252.65 | 246.30 | 247.40 | 247.40 | -1.75% | 257,510 |
| Nov 27, 2025 | 254.15 | 256.10 | 251.40 | 251.80 | 251.80 | -0.08% | 168,010 |
| Nov 26, 2025 | 251.10 | 254.80 | 248.90 | 252.00 | 252.00 | 1.25% | 219,414 |
| Nov 25, 2025 | 251.30 | 254.95 | 247.30 | 248.90 | 248.90 | -1.13% | 553,488 |
| Nov 24, 2025 | 263.50 | 263.70 | 247.25 | 251.75 | 251.75 | -3.71% | 337,457 |
| Nov 21, 2025 | 262.40 | 264.50 | 261.00 | 261.45 | 261.45 | -0.46% | 124,382 |
| Nov 20, 2025 | 263.80 | 265.20 | 261.40 | 262.65 | 262.65 | 0.25% | 173,684 |
| Nov 19, 2025 | 263.90 | 269.80 | 255.00 | 262.00 | 262.00 | -0.53% | 417,538 |
| Nov 18, 2025 | 267.25 | 268.60 | 263.00 | 263.40 | 263.40 | -1.31% | 141,634 |
| Nov 17, 2025 | 273.85 | 273.85 | 263.60 | 266.90 | 266.90 | -2.61% | 402,276 |
| Nov 14, 2025 | 278.00 | 278.00 | 272.15 | 274.05 | 274.05 | -1.49% | 150,656 |
| Nov 13, 2025 | 286.00 | 291.45 | 275.00 | 278.20 | 278.20 | -1.15% | 459,414 |
| Nov 12, 2025 | 277.50 | 283.00 | 275.10 | 281.45 | 281.45 | 2.64% | 118,977 |
| Nov 11, 2025 | 276.80 | 277.10 | 273.40 | 274.20 | 274.20 | -0.94% | 77,157 |
| Nov 10, 2025 | 276.40 | 279.70 | 275.15 | 276.80 | 276.80 | -0.23% | 115,486 |
| Nov 7, 2025 | 277.00 | 279.05 | 272.80 | 277.45 | 277.45 | -0.56% | 107,943 |
| Nov 6, 2025 | 281.10 | 282.00 | 276.00 | 279.00 | 279.00 | -1.06% | 184,596 |
| Nov 4, 2025 | 286.60 | 286.60 | 281.10 | 282.00 | 282.00 | -1.04% | 88,833 |
| Nov 3, 2025 | 280.45 | 285.80 | 280.45 | 284.95 | 284.95 | 1.60% | 111,320 |
| Oct 31, 2025 | 284.65 | 284.95 | 280.05 | 280.45 | 280.45 | -1.48% | 79,710 |
| Oct 30, 2025 | 283.10 | 288.25 | 282.85 | 284.65 | 284.65 | 0.71% | 139,727 |
| Oct 29, 2025 | 279.95 | 284.00 | 278.40 | 282.65 | 282.65 | 0.96% | 221,273 |
| Oct 28, 2025 | 284.00 | 284.55 | 279.05 | 279.95 | 279.95 | -0.48% | 120,681 |
| Oct 27, 2025 | 282.95 | 284.40 | 280.50 | 281.30 | 281.30 | -0.57% | 112,678 |
| Oct 24, 2025 | 285.40 | 285.80 | 281.90 | 282.90 | 282.90 | -0.79% | 129,034 |
| Oct 23, 2025 | 287.00 | 289.85 | 283.05 | 285.15 | 285.15 | -0.64% | 112,109 |
| Oct 21, 2025 | 285.00 | 288.55 | 285.00 | 287.00 | 287.00 | 0.28% | 31,211 |
| Oct 20, 2025 | 288.15 | 288.45 | 282.60 | 286.20 | 286.20 | -0.68% | 160,769 |
| Oct 17, 2025 | 290.00 | 290.00 | 285.85 | 288.15 | 288.15 | 0.31% | 165,728 |
| Oct 16, 2025 | 285.45 | 291.65 | 283.60 | 287.25 | 287.25 | 1.14% | 259,650 |
| Oct 15, 2025 | 282.90 | 286.00 | 280.70 | 284.00 | 284.00 | 0.42% | 110,490 |
| Oct 14, 2025 | 284.45 | 285.60 | 281.10 | 282.80 | 282.80 | -0.37% | 120,740 |