tiprankstipranks
Trending News
More News >
PNC Infratech Ltd (IN:PNCINFRA)
:PNCINFRA
India Market

PNC Infratech Ltd (PNCINFRA) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 30, 2025
301.00
305.10
290.20
292.05
292.05
-3.52%
120,119
2.74
May 29, 2025
302.60
304.65
300.00
302.70
302.70
+0.70%
70,838
1.61
May 28, 2025
293.05
305.00
293.05
300.60
300.60
+2.19%
102,322
2.37
May 27, 2025
293.90
295.70
290.65
294.15
294.15
+0.44%
27,421
0.63
May 26, 2025
295.65
297.85
291.45
292.85
292.85
-0.70%
17,497
0.39
May 23, 2025
291.05
296.95
290.70
294.90
294.90
+0.14%
29,964
0.67
May 22, 2025
295.90
297.55
292.60
294.50
294.50
-0.17%
31,776
0.70
May 21, 2025
287.70
296.70
286.10
295.00
295.00
+1.29%
44,876
0.93
May 20, 2025
295.05
298.10
286.35
291.25
291.25
-0.70%
25,201
0.51
May 19, 2025
284.05
298.85
284.00
293.30
293.30
+4.75%
100,070
1.81
May 16, 2025
262.05
281.95
262.05
280.00
280.00
+5.62%
94,218
1.74
May 15, 2025
260.70
268.75
260.00
265.10
265.10
+1.92%
77,432
1.45
May 14, 2025
262.95
265.55
259.50
260.10
260.10
-0.31%
39,158
0.73
May 13, 2025
259.00
265.00
258.15
260.90
260.90
+0.68%
71,295
1.35
May 12, 2025
255.00
262.40
251.95
259.15
259.15
+5.09%
54,304
1.03
May 09, 2025
240.00
247.60
240.00
246.60
246.60
-0.54%
44,053
0.84
May 08, 2025
251.80
256.50
247.00
247.95
247.95
-0.88%
31,337
0.60
May 07, 2025
250.35
256.30
249.40
250.15
250.15
-1.77%
44,898
0.87
May 06, 2025
264.00
266.75
253.40
254.65
254.65
-3.58%
33,370
0.65
May 05, 2025
263.95
267.95
262.00
264.10
264.10
-0.08%
60,163
1.17
May 02, 2025
258.10
270.40
258.10
264.30
264.30
-0.49%
34,672
0.68
Apr 30, 2025
270.05
272.20
264.05
265.60
265.60
-2.42%
15,843
0.31
Apr 29, 2025
277.65
279.45
270.50
272.20
272.20
-1.13%
9,749
0.19
Apr 28, 2025
272.15
276.10
269.00
275.30
275.30
+0.33%
19,226
0.37
Apr 25, 2025
281.85
282.00
269.85
274.40
274.40
-2.57%
50,039
0.97
Apr 24, 2025
280.00
284.10
279.60
281.65
281.65
+0.32%
10,691
0.21
Apr 23, 2025
286.40
288.00
276.35
280.75
280.75
+0.61%
38,279
0.74
Apr 22, 2025
279.05
284.80
278.15
279.05
279.05
+0.11%
36,086
0.69
Apr 21, 2025
280.95
280.95
274.00
278.75
278.75
+0.60%
46,988
0.91
Apr 17, 2025
271.05
279.35
269.70
277.10
277.10
+1.21%
56,380
1.08
Apr 16, 2025
272.90
276.75
269.35
273.80
273.80
+0.64%
31,981
0.60
Apr 15, 2025
265.40
274.80
261.40
272.05
272.05
+4.55%
34,229
0.64
Apr 11, 2025
260.10
261.70
257.10
260.20
260.20
+1.15%
18,733
0.35
Apr 09, 2025
260.65
260.65
255.75
257.25
257.25
-1.49%
14,187
0.27
Apr 08, 2025
269.40
269.40
254.15
261.15
261.15
-0.68%
39,606
0.73
Apr 07, 2025
235.70
265.60
235.70
262.95
262.95
-2.21%
63,927
1.17
Apr 04, 2025
270.60
272.15
261.65
268.90
268.90
-1.65%
40,759
0.75
Apr 03, 2025
258.50
276.70
258.50
273.40
273.40
+3.17%
37,952
0.69
Apr 02, 2025
261.65
265.95
255.20
265.00
265.00
+1.15%
128,482
2.40
Apr 01, 2025
254.50
262.95
253.00
262.00
262.00
+3.56%
21,610
0.40
Mar 28, 2025
260.55
266.00
251.80
253.00
253.00
-2.65%
88,177
1.65
Mar 27, 2025
261.05
265.00
257.30
259.90
259.90
-0.42%
45,054
0.79
Mar 26, 2025
269.95
270.45
259.65
261.00
261.00
-3.17%
66,963
1.19
Mar 25, 2025
275.85
277.05
266.50
269.55
269.55
-1.64%
23,785
0.42
Mar 24, 2025
276.40
283.75
272.55
274.05
274.05
+0.05%
69,836
1.26
Mar 21, 2025
269.90
277.90
269.30
273.90
273.90
+1.69%
25,146
0.45
Mar 20, 2025
273.00
273.00
264.30
269.35
269.35
+1.22%
28,970
0.52
Mar 19, 2025
263.00
269.00
262.00
266.10
266.10
+2.37%
45,533
0.81
Mar 18, 2025
259.90
261.00
257.65
259.95
259.95
+1.03%
34,120
0.60
Mar 17, 2025
258.65
262.55
253.30
257.30
257.30
-0.54%
37,263
0.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis