UK markets close in 22 minutes

PNC Infratech Limited (PNCINFRA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
464.35-1.25 (-0.27%)
At close: 03:30PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024467.60471.00461.00464.35464.35929,333
19 Jun 2024480.00480.60464.00465.60465.601,297,435
18 Jun 2024477.95483.30473.10477.65477.651,047,682
14 Jun 2024482.70483.80470.65474.45474.451,194,881
13 Jun 2024484.00485.80476.00480.60480.601,733,400
12 Jun 2024483.70487.95479.55482.30482.301,836,924
11 Jun 2024510.00510.00470.00478.90478.908,525,362
10 Jun 2024529.50536.00515.15521.60521.602,981,072
07 Jun 2024533.90539.10519.15527.55527.552,005,224
06 Jun 2024480.00552.15478.00528.95528.955,105,178
05 Jun 2024484.40499.15456.30470.40470.402,749,739
04 Jun 2024546.00546.00455.00475.20475.201,953,445
03 Jun 2024556.55556.95533.10546.00546.001,648,279
31 May 2024516.70532.00511.05517.90517.90959,797
30 May 2024523.00535.90509.95513.65513.651,211,740
29 May 2024517.05531.75511.70523.70523.701,092,167
28 May 2024531.95532.95512.15515.00515.001,256,197
27 May 2024570.00574.80524.05527.75527.753,290,381
24 May 2024531.00573.80512.35559.30559.304,271,630
23 May 2024524.30556.45516.05537.30537.308,686,889
22 May 2024475.00535.50475.00517.60517.6021,048,067
21 May 2024457.70469.90454.00457.85457.85896,877
17 May 2024434.55465.00434.55456.75456.751,463,450
16 May 2024427.95439.70424.50434.40434.401,399,120
15 May 2024425.90430.20423.00425.15425.151,114,848
14 May 2024426.00434.75424.05424.70424.70219,365
13 May 2024434.00434.70423.15425.90425.90144,083
10 May 2024430.90439.50420.25433.85433.85375,359
09 May 2024425.10429.55421.10428.10428.10248,660
08 May 2024423.95431.55419.55425.10425.10306,707
07 May 2024433.25436.95416.95424.55424.55499,768
06 May 2024442.80443.80426.65431.60431.60404,125
03 May 2024446.55446.90436.10439.80439.80407,018
02 May 2024450.10454.00441.65444.30444.30181,701
30 Apr 2024446.45455.00445.00448.55448.55714,979
29 Apr 2024454.35455.20444.35446.45446.45171,417
26 Apr 2024454.00462.50449.90451.55451.55630,666
25 Apr 2024443.80449.60441.15448.60448.60204,583
24 Apr 2024439.40449.00439.40442.85442.85263,991
23 Apr 2024434.60443.20433.05437.20437.20290,084
22 Apr 2024438.70440.70430.20431.80431.80232,497
19 Apr 2024430.10436.80422.95433.10433.10356,715
18 Apr 2024447.75448.75435.15436.80436.80729,763
16 Apr 2024430.00446.70429.00445.15445.15647,426
15 Apr 2024439.70439.95422.00434.25434.25648,392
12 Apr 2024444.75449.55438.60444.25444.25878,489
10 Apr 2024451.80452.80442.50444.75444.75781,582
09 Apr 2024468.10480.00448.60451.60451.601,692,307
08 Apr 2024432.85468.00432.00464.30464.304,127,857
05 Apr 2024429.95431.75426.40429.70429.70295,546
04 Apr 2024435.70437.80428.15429.40429.40413,867
03 Apr 2024432.80442.55431.00432.30432.30681,013
02 Apr 2024439.00442.00430.10431.10431.10975,819
01 Apr 2024444.75448.70432.20433.65433.65457,087
28 Mar 2024439.00440.95434.05436.35436.35311,524
27 Mar 2024442.30443.45434.80436.75436.75282,028
26 Mar 2024442.75453.00436.00439.80439.801,091,794
22 Mar 2024424.50434.90423.50429.90429.90390,293
21 Mar 2024415.35429.80412.00424.20424.20431,805
20 Mar 2024404.90418.00393.50412.35412.35301,455
19 Mar 2024410.00410.60400.00401.55401.55197,016
18 Mar 2024418.90423.85407.75411.05411.05679,332
15 Mar 2024401.75417.85397.45414.00414.00602,347
14 Mar 2024385.95408.80382.00401.75401.75755,019
13 Mar 2024410.25415.70382.05390.45390.451,017,170
12 Mar 2024432.80433.05407.35413.20413.20628,684
11 Mar 2024447.00455.35430.00432.80432.80746,069
07 Mar 2024446.00447.55435.10437.60437.60304,719
06 Mar 2024464.00464.00437.60446.05446.051,289,977
05 Mar 2024465.00474.95460.05465.60465.601,296,957
04 Mar 2024436.80467.00430.50463.20463.202,399,332
01 Mar 2024429.10435.95423.35427.35427.35275,105
29 Feb 2024430.90433.35422.80427.35427.35486,031
28 Feb 2024458.00458.00427.50430.65430.651,139,750
27 Feb 2024454.00469.00452.10460.35460.352,519,096
26 Feb 2024425.35452.90425.35447.00447.001,950,747
23 Feb 2024412.00427.00408.50424.40424.40820,037
22 Feb 2024416.00419.50405.50409.55409.55300,043
21 Feb 2024410.15428.55409.45413.35413.35481,250
20 Feb 2024413.70420.50407.05410.55410.55219,658
19 Feb 2024415.00416.65410.05412.15412.15185,859
16 Feb 2024413.45420.80412.20413.55413.55160,666
15 Feb 2024414.00417.20408.55413.35413.35247,355
14 Feb 2024397.00424.00391.20413.60413.60636,568
13 Feb 2024396.75403.40381.00400.50400.50846,799
12 Feb 2024428.80431.40391.00394.80394.80624,287
09 Feb 2024443.90444.60424.40427.50427.50805,871
08 Feb 2024442.95454.05435.10443.90443.90873,001
07 Feb 2024445.00454.90433.80438.65438.65541,098
06 Feb 2024443.80462.00441.05444.30444.301,624,688
05 Feb 2024447.80448.80430.60440.00440.00547,464
02 Feb 2024441.95453.95441.35445.30445.30761,382
01 Feb 2024462.05462.80435.05439.65439.65826,019
31 Jan 2024448.85460.95437.70457.60457.60925,503
30 Jan 2024438.00458.50431.05449.50449.501,952,607
29 Jan 2024419.95449.80416.40434.15434.153,136,466
25 Jan 2024398.00418.25394.50414.80414.801,764,680
24 Jan 2024386.70402.00377.95400.35400.35614,759
23 Jan 2024403.90406.00381.15385.70385.70515,421
19 Jan 2024414.50417.50405.35407.15407.15541,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...