NSE: PNCINFRA | Series: EQ
-
LTP
274.00
8.95 (3.38 %) -
Open
261.05
260.55 -
High
277.00
265.80 -
Low
261.05
255.15 -
Close
273.15
265.05 -
52W High
469.65
16 Oct, 2024 -
52W Low
244.00
03 Mar, 2025
Upper Circuit: 318.06
Lower Circuit: 212.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 261.05 | 277.00 | 261.05 | 274.00 | 273.15 | 8.10 | 3.06 | 469.65 | 244.00 | 603,739 | 16.47 Crore | 28,481 |
| 02 Apr, 2025 | 260.55 | 265.80 | 255.15 | 265.00 | 265.05 | 3.20 | 1.22 | 469.65 | 244.00 | 243,662 | 6.39 Crore | 10,738 |
| 01 Apr, 2025 | 252.50 | 262.90 | 252.50 | 262.30 | 261.85 | 8.65 | 3.42 | 469.65 | 244.00 | 357,825 | 9.30 Crore | 14,283 |
| 28 Mar, 2025 | 260.90 | 266.30 | 252.00 | 252.00 | 253.20 | -6.70 | -2.58 | 469.65 | 244.00 | 501,829 | 12.95 Crore | 21,024 |
| 27 Mar, 2025 | 262.55 | 265.00 | 257.15 | 260.55 | 259.90 | -1.35 | -0.52 | 469.65 | 244.00 | 700,141 | 18.30 Crore | 24,863 |
| 26 Mar, 2025 | 268.20 | 270.45 | 259.80 | 260.90 | 261.25 | -8.30 | -3.08 | 469.65 | 244.00 | 432,436 | 11.45 Crore | 15,724 |
| 25 Mar, 2025 | 275.95 | 276.80 | 266.15 | 269.00 | 269.55 | -4.65 | -1.7 | 469.65 | 244.00 | 622,419 | 16.81 Crore | 24,937 |
| 24 Mar, 2025 | 276.10 | 281.00 | 273.10 | 274.40 | 274.20 | 0.40 | 0.15 | 469.65 | 244.00 | 489,132 | 13.51 Crore | 15,197 |
| 21 Mar, 2025 | 272.00 | 278.00 | 269.60 | 273.70 | 273.80 | 4.30 | 1.6 | 469.65 | 244.00 | 585,159 | 16.09 Crore | 17,824 |
| 20 Mar, 2025 | 270.20 | 272.30 | 264.20 | 268.00 | 269.50 | 3.30 | 1.24 | 469.65 | 244.00 | 565,298 | 15.16 Crore | 17,400 |
| 19 Mar, 2025 | 263.10 | 269.25 | 261.50 | 266.10 | 266.20 | 6.15 | 2.36 | 469.65 | 244.00 | 566,509 | 15.00 Crore | 22,713 |
| 18 Mar, 2025 | 258.00 | 261.00 | 257.50 | 260.00 | 260.05 | 2.80 | 1.09 | 469.65 | 244.00 | 481,374 | 12.50 Crore | 16,665 |
| 17 Mar, 2025 | 257.50 | 262.50 | 253.50 | 256.70 | 257.25 | -1.70 | -0.66 | 469.65 | 244.00 | 546,835 | 14.08 Crore | 18,209 |
| 13 Mar, 2025 | 260.20 | 262.10 | 256.90 | 258.95 | 258.95 | -1.45 | -0.56 | 469.65 | 244.00 | 444,732 | 11.54 Crore | 25,459 |
| 12 Mar, 2025 | 254.45 | 261.40 | 254.45 | 260.60 | 260.40 | 5.95 | 2.34 | 469.65 | 244.00 | 674,839 | 17.54 Crore | 24,877 |
| 11 Mar, 2025 | 255.00 | 259.85 | 250.15 | 256.80 | 254.45 | -5.05 | -1.95 | 469.65 | 244.00 | 508,149 | 12.99 Crore | 18,637 |
| 10 Mar, 2025 | 268.90 | 272.70 | 257.00 | 257.45 | 259.50 | -10.85 | -4.01 | 469.65 | 244.00 | 328,774 | 8.65 Crore | 14,316 |
| 07 Mar, 2025 | 266.95 | 275.05 | 266.00 | 270.25 | 270.35 | 1.95 | 0.73 | 469.65 | 244.00 | 339,086 | 9.21 Crore | 12,864 |
| 06 Mar, 2025 | 270.80 | 276.25 | 267.05 | 268.00 | 268.40 | -3.15 | -1.16 | 469.65 | 244.00 | 337,086 | 9.11 Crore | 15,424 |
| 05 Mar, 2025 | 252.00 | 274.40 | 251.95 | 268.45 | 271.55 | 18.15 | 7.16 | 469.65 | 244.00 | 758,086 | 20.03 Crore | 28,121 |
| 04 Mar, 2025 | 252.00 | 259.90 | 249.05 | 253.00 | 253.40 | -1.35 | -0.53 | 469.65 | 244.00 | 323,459 | 8.22 Crore | 20,271 |