Skip to main content
PNC Infratech Limited (NSE:PNCINFRA)
India flag India · Delayed Price · Currency is INR
216.19
-4.31 (-1.95%)
Apr 29, 2026, 3:30 PM IST

PNC Infratech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026220.60222.50216.00216.19216.19-1.95%477,653
Apr 28, 2026218.99221.40217.99220.50220.501.15%218,713
Apr 27, 2026220.52221.00216.06217.99217.990.34%416,780
Apr 24, 2026220.94222.90214.67217.26217.26-1.67%334,903
Apr 23, 2026223.11223.11215.74220.94220.94-0.58%812,832
Apr 22, 2026234.86234.86220.05222.23222.236.54%10,622,230
Apr 21, 2026202.97211.00202.44208.59208.593.28%554,769
Apr 20, 2026205.00206.51200.71201.96201.96-0.57%426,377
Apr 17, 2026204.01207.38201.00203.11203.110.43%395,100
Apr 16, 2026199.80203.99195.71202.24202.242.70%503,093
Apr 15, 2026189.39200.05189.39196.92196.925.58%667,708
Apr 13, 2026183.90188.04178.65186.52186.520.87%278,961
Apr 10, 2026181.31187.57180.50184.92184.922.81%611,227
Apr 9, 2026185.00188.79179.26179.87179.87-1.97%559,546
Apr 8, 2026180.00187.80177.37183.49183.496.85%1,923,998
Apr 7, 2026175.00178.49170.77171.73171.73-1.87%584,372
Apr 6, 2026173.99176.39168.70175.01175.010.59%481,622
Apr 2, 2026169.00175.39164.15173.99173.990.93%400,954
Apr 1, 2026167.00173.99165.26172.38172.387.37%540,119
Mar 30, 2026166.81171.01158.17160.55160.55-5.27%1,078,060
Mar 27, 2026178.50183.00168.57169.48169.48-4.89%807,878
Mar 25, 2026174.28183.99174.28178.19178.192.46%753,520
Mar 24, 2026178.00180.01171.68173.92173.920.17%706,621
Mar 23, 2026185.00185.65172.80173.62173.62-6.76%664,925
Mar 20, 2026186.66191.70185.50186.21186.21-0.11%304,614
Mar 19, 2026190.00192.60185.15186.42186.42-2.54%567,714
Mar 18, 2026185.00194.29185.00191.27191.273.54%683,967
Mar 17, 2026187.51188.70183.00184.73184.73-1.81%498,670
Mar 16, 2026191.90192.28186.23188.13188.13-2.64%571,577
Mar 13, 2026200.80203.40192.49193.24193.24-4.27%583,442
Mar 12, 2026200.75205.81195.97201.86201.86-0.10%594,534
Mar 11, 2026195.90206.37195.90202.06202.063.66%710,180
Mar 10, 2026194.00196.77191.96194.92194.921.20%329,565
Mar 9, 2026199.00199.00191.23192.61192.61-4.00%370,288
Mar 6, 2026195.66210.50195.66200.64200.641.79%740,082
Mar 5, 2026196.58200.80196.09197.12197.12-0.14%538,928
Mar 4, 2026198.00200.00195.00197.39197.39-2.96%457,622
Mar 2, 2026198.00205.13193.65203.41203.41-1.63%558,384
Feb 27, 2026212.99212.99205.26206.79206.79-2.31%457,158
Feb 26, 2026212.50218.04210.05211.67211.67-0.39%305,698
Feb 25, 2026213.45214.57211.30212.49212.49-0.21%181,368
Feb 24, 2026216.00216.40211.61212.93212.93-2.10%170,981
Feb 23, 2026220.00221.46215.55217.50217.50-1.11%194,629
Feb 20, 2026214.00225.00210.21219.94219.942.06%694,556
Feb 19, 2026215.15224.72212.15215.51215.510.30%2,495,573
Feb 18, 2026218.76220.47214.40214.87214.87-1.76%257,096
Feb 17, 2026215.20219.55213.83218.71218.711.18%167,067
Feb 16, 2026210.50217.97210.50216.15216.150.49%153,988
Feb 13, 2026217.36218.00214.18215.09215.09-2.30%233,484
Feb 12, 2026220.50221.49218.00220.16220.16-1.58%194,190
Feb 11, 2026231.96232.69221.25223.69223.69-3.57%317,212
Feb 10, 2026232.00238.20230.00231.96231.96-1.01%544,361
Feb 9, 2026230.00239.79230.00234.32234.322.36%598,658
Feb 6, 2026231.01231.92227.64228.92228.92-1.55%179,234
Feb 5, 2026227.01240.44226.08232.52232.522.49%534,201
Feb 4, 2026225.70231.55223.16226.86226.860.51%613,823
Feb 3, 2026225.65233.20223.20225.71225.713.09%482,879
Feb 2, 2026225.00225.34216.02218.94218.94-3.04%366,200
Feb 1, 2026217.00233.85216.29225.80225.803.48%1,230,707
Jan 30, 2026209.20221.00205.45218.20218.203.58%367,734
Jan 29, 2026213.05216.70208.50210.65210.65-1.29%238,124
Jan 28, 2026212.40216.30207.00213.40213.400.85%492,478
Jan 27, 2026216.30217.65209.05211.60211.60-2.17%384,139
Jan 23, 2026224.00225.60215.05216.30216.30-3.93%368,961
Jan 22, 2026222.40229.30222.40225.15225.152.02%169,434
Jan 21, 2026225.00226.00219.50220.70220.70-2.93%426,943
Jan 20, 2026233.50235.00222.25227.35227.35-3.56%268,608
Jan 19, 2026234.50237.70232.80235.75235.750.06%111,956
Jan 16, 2026239.50243.65234.50235.60235.60-2.04%237,616
Jan 14, 2026236.00241.95235.35240.50240.501.73%119,979
Jan 13, 2026239.60241.55235.00236.40236.40-1.25%140,071
Jan 12, 2026242.00242.00235.15239.40239.40-1.24%212,590
Jan 9, 2026244.05245.80241.00242.40242.40-1.42%127,581
Jan 8, 2026247.00248.25244.00245.90245.90-0.75%125,341
Jan 7, 2026248.20249.85246.30247.75247.75-1.10%141,200
Jan 6, 2026252.50253.75246.70250.50250.50-0.93%220,680
Jan 5, 2026255.00256.50251.95252.85252.85-0.90%100,711
Jan 2, 2026250.60255.65250.55255.15255.151.55%206,522
Jan 1, 2026252.40253.10250.55251.25251.25-0.17%95,072
Dec 31, 2025246.20255.00245.50251.68251.682.48%232,122
Dec 30, 2025247.69247.69243.01245.60245.60-0.84%201,825
Dec 29, 2025252.10252.80247.00247.69247.69-1.68%185,585
Dec 26, 2025253.51254.66251.30251.91251.91-0.54%195,493
Dec 24, 2025255.50259.95253.01253.28253.28-0.86%202,567
Dec 23, 2025257.90257.90254.60255.47255.47-0.13%123,938
Dec 22, 2025253.51258.63253.51255.79255.791.02%195,115
Dec 19, 2025248.60253.80246.32253.21253.212.25%148,414
Dec 18, 2025249.00249.38244.31247.65247.65-0.59%148,236
Dec 17, 2025256.85257.13247.82249.13249.13-3.01%224,435
Dec 16, 2025260.12260.45256.00256.85256.85-0.80%218,819
Dec 15, 2025255.00262.22252.22258.93258.931.87%391,849
Dec 12, 2025248.74254.75248.74254.18254.182.22%138,941
Dec 11, 2025251.00251.01246.30248.66248.66-0.92%111,644
Dec 10, 2025254.84256.33250.31250.98250.98-1.52%174,697
Dec 9, 2025243.78257.44242.31254.85254.854.54%893,660
Dec 8, 2025249.01251.01242.10243.78243.78-2.10%220,875
Dec 5, 2025244.49249.80242.21249.01249.012.00%180,790
Dec 4, 2025242.00245.74241.58244.12244.120.96%229,511
Dec 3, 2025247.99248.00241.01241.79241.79-1.60%208,362
Dec 2, 2025246.00248.17244.15245.73245.73-0.13%206,930