NSE: PNCINFRA | Series: EQ
-
LTP
312.50
-7.15 (-2.24 %) -
Open
319.50
314.00 -
High
321.40
321.75 -
Low
310.10
312.30 -
Close
311.75
319.65 -
52W High
469.65
16 Oct, 2024 -
52W Low
281.60
25 Nov, 2024
Upper Circuit: 383.58
Lower Circuit: 255.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 319.50 | 321.40 | 310.10 | 312.50 | 311.75 | -7.90 | -2.47 | 469.65 | 281.60 | 519,385 | 16.43 Crore | 18,608 |
| 19 Dec, 2024 | 314.00 | 321.75 | 312.30 | 321.50 | 319.65 | -0.65 | -0.2 | 469.65 | 281.60 | 616,732 | 19.54 Crore | 21,972 |
| 18 Dec, 2024 | 327.75 | 329.70 | 319.50 | 320.15 | 320.30 | -7.65 | -2.33 | 469.65 | 281.60 | 534,158 | 17.27 Crore | 19,268 |
| 17 Dec, 2024 | 335.05 | 335.45 | 326.55 | 327.15 | 327.95 | -7.10 | -2.12 | 469.65 | 281.60 | 802,570 | 26.40 Crore | 17,883 |
| 16 Dec, 2024 | 329.75 | 336.80 | 328.05 | 335.00 | 335.05 | 6.75 | 2.06 | 469.65 | 281.60 | 958,154 | 31.94 Crore | 22,656 |
| 13 Dec, 2024 | 333.00 | 333.05 | 323.50 | 328.75 | 328.30 | -6.50 | -1.94 | 469.65 | 281.60 | 1,108,804 | 36.33 Crore | 25,695 |
| 12 Dec, 2024 | 348.90 | 352.15 | 330.95 | 334.20 | 334.80 | -13.10 | -3.77 | 469.65 | 281.60 | 3,819,565 | 129.18 Crore | 78,368 |
| 11 Dec, 2024 | 315.00 | 357.45 | 313.05 | 346.25 | 347.90 | 38.30 | 12.37 | 469.65 | 281.60 | 27,043,029 | 933.82 Crore | 386,467 |
| 10 Dec, 2024 | 316.00 | 318.50 | 308.15 | 310.00 | 309.60 | -5.05 | -1.6 | 469.65 | 281.60 | 695,523 | 21.73 Crore | 18,497 |
| 09 Dec, 2024 | 319.25 | 325.00 | 313.50 | 315.00 | 314.65 | -3.45 | -1.08 | 469.65 | 281.60 | 689,923 | 21.97 Crore | 25,882 |
| 06 Dec, 2024 | 311.80 | 319.00 | 310.40 | 318.80 | 318.10 | 8.50 | 2.75 | 469.65 | 281.60 | 773,234 | 24.39 Crore | 25,768 |
| 05 Dec, 2024 | 305.85 | 311.80 | 300.95 | 309.65 | 309.60 | 4.90 | 1.61 | 469.65 | 281.60 | 823,993 | 25.33 Crore | 20,005 |
| 04 Dec, 2024 | 298.15 | 318.25 | 297.80 | 305.00 | 304.70 | 7.35 | 2.47 | 469.65 | 281.60 | 2,152,690 | 66.48 Crore | 34,994 |
| 03 Dec, 2024 | 294.90 | 300.65 | 290.55 | 298.15 | 297.35 | 3.60 | 1.23 | 469.65 | 281.60 | 1,195,670 | 35.46 Crore | 48,828 |
| 02 Dec, 2024 | 296.05 | 298.15 | 288.90 | 293.95 | 293.75 | -2.30 | -0.78 | 469.65 | 281.60 | 888,370 | 26.01 Crore | 19,641 |
| 29 Nov, 2024 | 295.80 | 297.55 | 292.25 | 296.05 | 296.05 | 1.95 | 0.66 | 469.65 | 281.60 | 451,131 | 13.30 Crore | 15,811 |
| 28 Nov, 2024 | 294.85 | 301.50 | 291.20 | 294.45 | 294.10 | 0.55 | 0.19 | 469.65 | 281.60 | 665,231 | 19.68 Crore | 26,172 |
| 27 Nov, 2024 | 300.65 | 300.65 | 293.00 | 294.25 | 293.55 | -6.75 | -2.25 | 469.65 | 281.60 | 1,763,013 | 51.84 Crore | 19,587 |
| 26 Nov, 2024 | 287.00 | 304.80 | 286.20 | 299.30 | 300.30 | 14.45 | 5.06 | 469.65 | 281.60 | 1,410,275 | 41.96 Crore | 37,497 |
| 25 Nov, 2024 | 300.00 | 302.85 | 281.60 | 286.00 | 285.85 | -1.90 | -0.66 | 469.65 | 281.60 | 1,047,097 | 30.46 Crore | 29,824 |