PNC Infratech share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	PNC Infratech		MCap (aprox) 5556.6 Crores	Symbol : PNCINFRA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.4%	-3.1%	24.0%	-0.1%	-17.8%	-25.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	215.32	2.17	1.22m	1.0%
21-05-26	Thu	213.15	4.07	1.46m	1.9%	Data Update : 8 PM
20-05-26	Wed	209.08	-5.01	631.37k	-2.3%	22-05-26 : 215.32
19-05-26	Tue	214.09	2.24	118.2k	1.1%
18-05-26	Mon	211.85	-5.79	264.39k	-2.7%	Compared to  :  13-05-26 220.51
15-05-26	Fri	217.64	-2.97	189.86k	-1.3%
14-05-26	Thu	220.61	0.1	969.66k	0.0%	7 Days %
13-05-26	Wed	220.51	1.76	291.16k	0.8%	-2.4%
12-05-26	Tue	218.75	-3.16	562.6k	-1.4%
11-05-26	Mon	221.91	-2.78	321.12k	-1.2%	Compared to  :  22-04-26 222.23
08-05-26	Fri	224.69	0.93	847.48k	0.4%
07-05-26	Thu	223.76	4.51	344.17k	2.1%	1 Month %
06-05-26	Wed	219.25	3.38	586.88k	1.6%	-3.1%
05-05-26	Tue	215.87	0.53	188.95k	0.2%	.
04-05-26	Mon	215.34	1.47	402.49k	0.7%	Compared to  :  23-03-26 173.62
30-04-26	Thu	213.87	-2.32	211.83k	-1.1%
29-04-26	Wed	216.19	-4.31	477.65k	-2.0%	2 Months %
28-04-26	Tue	220.5	2.51	218.71k	1.2%	24.0%
27-04-26	Mon	217.99	0.73	416.78k	0.3%
24-04-26	Fri	217.26	-3.68	334.9k	-1.7%	Compared to  :  23-02-26 215.51
23-04-26	Thu	220.94	-1.29	812.83k	-0.6%
22-04-26	Wed	222.23	13.64	10.62m	6.5%	3 Months %
21-04-26	Tue	208.59	6.63	554.77k	3.3%	-0.1%
20-04-26	Mon	201.96	-1.15	426.38k	-0.6%
17-04-26	Fri	203.11	0.87	395.1k	0.4%	Compared to  :  21-11-25 262
16-04-26	Thu	202.24	5.32	503.09k	2.7%
15-04-26	Wed	196.92	10.4	667.71k	5.6%	6 Months %
13-04-26	Mon	186.52	1.6	278.96k	0.9%	-17.8%
10-04-26	Fri	184.92	5.05	611.23k	2.8%
09-04-26	Thu	179.87	-3.62	559.55k	-2.0%	Compared to  :  22-05-25 289.7
08-04-26	Wed	183.49	11.76	1.92m	6.8%
07-04-26	Tue	171.73	-3.28	584.37k	-1.9%	1 year %
06-04-26	Mon	175.01	1.02	481.62k	0.6%	-25.7%
02-04-26	Thu	173.99	1.61	400.95k	0.9%
01-04-26	Wed	172.38	11.83	540.12k	7.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	160.55	-8.93	1.08m	-5.3%
27-03-26	Fri	169.48	-8.71	807.88k	-4.9%
25-03-26	Wed	178.19	4.27	753.52k	2.5%
24-03-26	Tue	173.92	0.3	706.62k	0.2%
23-03-26	Mon	173.62	-12.59	664.93k	-6.8%
20-03-26	Fri	186.21	-0.21	304.61k	-0.1%
19-03-26	Thu	186.42	-4.85	567.71k	-2.5%
18-03-26	Wed	191.27	-21.22	683.97k	3.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	212.49	-0.44	181.37k	-0.2%
26-02-26	Thu	212.93	-4.57	170.98k	-2.1%
25-02-26	Wed	217.5	-2.44	194.63k	-1.1%
24-02-26	Tue	219.94	4.43	694.56k	2.1%
23-02-26	Mon	215.51	0.64	2.5m	0.3%
20-02-26	Fri	214.87	-3.84	257.1k	-1.8%
19-02-26	Thu	218.71	2.56	167.07k	1.2%
18-02-26	Wed	216.15	1.06	153.99k	0.5%
17-02-26	Tue	215.09	-5.07	233.48k	-2.3%
16-02-26	Mon	220.16	-3.53	194.19k	-1.6%
13-02-26	Fri	223.69	-8.27	317.21k	-3.6%
12-02-26	Thu	231.96	-2.36	544.36k	-1.0%
11-02-26	Wed	234.32	5.4	598.66k	2.4%
10-02-26	Tue	228.92	-3.6	179.23k	-1.5%
09-02-26	Mon	232.52	5.66	534.2k	2.5%
06-02-26	Fri	226.86	1.15	613.82k	0.5%
05-02-26	Thu	225.71	6.77	482.88k	3.1%
04-02-26	Wed	218.94	-6.86	366.2k	-3.0%
03-02-26	Tue	225.8	7.6	1.23m	3.5%
02-02-26	Mon	218.2	7.55	367.73k	3.6%
01-02-26	Sun	210.65	-2.75	238.12k	-1.3%
30-01-26	Fri	213.4	1.8	492.48k	0.9%
29-01-26	Thu	211.6	-4.7	384.14k	-2.2%
28-01-26	Wed	216.3	-8.85	368.96k	-3.9%
27-01-26	Tue	225.15	4.45	169.43k	2.0%
23-01-26	Fri	220.7	-6.65	426.94k	-2.9%
22-01-26	Thu	227.35	-8.4	268.61k	-3.6%
21-01-26	Wed	235.75	0.15	111.96k	0.1%
20-01-26	Tue	235.6	-4.9	237.62k	-2.0%
19-01-26	Mon	240.5	4.1	119.98k	1.7%
16-01-26	Fri	236.4	-3	140.07k	-1.3%
14-01-26	Wed	239.4	-3	212.59k	-1.2%
13-01-26	Tue	242.4	-3.5	127.58k	-1.4%
12-01-26	Mon	245.9	-1.85	125.34k	-0.7%
09-01-26	Fri	247.75	-2.75	141.2k	-1.1%
08-01-26	Thu	250.5	-2.35	220.68k	-0.9%
07-01-26	Wed	252.85	-2.3	100.71k	-0.9%
06-01-26	Tue	255.15	3.9	206.52k	1.6%
05-01-26	Mon	251.25	-0.43	95.07k	-0.2%
02-01-26	Fri	251.68	6.08	232.12k	2.5%
01-01-26	Thu	245.6	-2.09	201.83k	-0.8%
31-12-25	Wed	247.69	-4.22	185.59k	-1.7%
30-12-25	Tue	251.91	-1.37	195.49k	-0.5%
29-12-25	Mon	253.28	-2.19	202.57k	-0.9%
26-12-25	Fri	255.47	-0.32	123.94k	-0.1%
24-12-25	Wed	255.79	2.58	195.12k	1.0%
23-12-25	Tue	253.21	5.56	148.41k	2.2%
22-12-25	Mon	247.65	-1.48	148.24k	-0.6%
19-12-25	Fri	249.13	-7.72	224.44k	-3.0%
18-12-25	Thu	256.85	-2.08	218.82k	-0.8%
17-12-25	Wed	258.93	4.75	391.85k	1.9%
16-12-25	Tue	254.18	5.52	138.94k	2.2%
15-12-25	Mon	248.66	-2.32	111.64k	-0.9%
12-12-25	Fri	250.98	-3.87	174.7k	-1.5%
11-12-25	Thu	254.85	11.07	893.66k	4.5%
10-12-25	Wed	243.78	-5.23	220.88k	-2.1%
09-12-25	Tue	249.01	4.89	180.79k	2.0%
08-12-25	Mon	244.12	2.33	229.51k	1.0%
05-12-25	Fri	241.79	-3.94	208.36k	-1.6%
04-12-25	Thu	245.73	-0.31	206.93k	-0.1%
03-12-25	Wed	246.04	-1.36	186.21k	-0.5%
02-12-25	Tue	247.4	-4.4	257.51k	-1.7%
01-12-25	Mon	251.8	-0.2	168.01k	-0.1%
28-11-25	Fri	252	3.1	219.41k	1.2%
27-11-25	Thu	248.9	-2.85	553.49k	-1.1%
26-11-25	Wed	251.75	-9.7	337.46k	-3.7%
25-11-25	Tue	261.45	-1.2	124.38k	-0.5%
24-11-25	Mon	262.65	0.65	173.68k	0.2%
21-11-25	Fri	262	-1.4	417.54k	-0.5%
20-11-25	Thu	263.4	-3.5	141.63k	-1.3%
19-11-25	Wed	266.9	-7.15	402.28k	-2.6%
18-11-25	Tue	274.05	-4.15	150.66k	-1.5%
17-11-25	Mon	278.2	-3.25	459.41k	-1.2%
14-11-25	Fri	281.45	7.25	118.98k	2.6%
13-11-25	Thu	274.2	-2.6	77.16k	-0.9%
12-11-25	Wed	276.8	-0.65	115.49k	-0.2%
11-11-25	Tue	277.45	-1.55	107.94k	-0.6%
10-11-25	Mon	279	-3	184.6k	-1.1%
07-11-25	Fri	282	-2.95	88.83k	-1.0%
06-11-25	Thu	284.95	4.5	111.32k	1.6%
04-11-25	Tue	280.45	-4.2	79.71k	-1.5%
03-11-25	Mon	284.65	2	139.73k	0.7%
31-10-25	Fri	282.65	2.7	221.27k	1.0%
30-10-25	Thu	279.95	-1.35	120.68k	-0.5%
29-10-25	Wed	281.3	-1.6	112.68k	-0.6%
28-10-25	Tue	282.9	-2.25	129.03k	-0.8%
27-10-25	Mon	285.15	-1.85	112.11k	-0.6%
24-10-25	Fri	287	0.8	31.21k	0.3%
23-10-25	Thu	286.2	-1.95	160.77k	-0.7%
21-10-25	Tue	288.15	0.9	165.73k	0.3%
20-10-25	Mon	287.25	3.25	259.65k	1.1%
17-10-25	Fri	284	1.2	110.49k	0.4%
16-10-25	Thu	282.8	-1.05	120.74k	-0.4%
15-10-25	Wed	283.85	-4.95	155.77k	-1.7%
14-10-25	Tue	288.8	-0.5	88.73k	-0.2%
13-10-25	Mon	289.3	3	211.4k	1.0%
10-10-25	Fri	286.3	-5.8	174.04k	-2.0%
09-10-25	Thu	292.1	0.6	147.57k	0.2%
08-10-25	Wed	291.5	-3.75	223.99k	-1.3%
07-10-25	Tue	295.25	0.7	147.4k	0.2%
06-10-25	Mon	294.55	0.55	250.12k	0.2%
03-10-25	Fri	294	1.05	195.9k	0.4%
01-10-25	Wed	292.95	-3.9	1.51m	-1.3%
30-09-25	Tue	296.85	-3.65	270.19k	-1.2%
29-09-25	Mon	300.5	-4.05	155.94k	-1.3%
26-09-25	Fri	304.55	-1.35	189.22k	-0.4%
25-09-25	Thu	305.9	-1.95	221.15k	-0.6%
24-09-25	Wed	307.85	1.2	1.42m	0.4%
23-09-25	Tue	306.65	-3.8	441.09k	-1.2%
22-09-25	Mon	310.45	1.15	376.08k	0.4%
19-09-25	Fri	309.3	4.7	3.79m	1.5%
18-09-25	Thu	304.6	0.75	139.48k	0.2%
17-09-25	Wed	303.85	0.85	110.87k	0.3%
16-09-25	Tue	303	-0.65	169.17k	-0.2%
15-09-25	Mon	303.65	-0.55	135.48k	-0.2%
12-09-25	Fri	304.2	-1.15	243.89k	-0.4%
11-09-25	Thu	305.35	-4.5	219.79k	-1.5%
10-09-25	Wed	309.85	-3.2	265.82k	-1.0%
09-09-25	Tue	313.05	8	630.22k	2.6%
08-09-25	Mon	305.05	-0.65	302.92k	-0.2%
05-09-25	Fri	305.7	1.8	1.96m	0.6%
04-09-25	Thu	303.9	0.8	224.36k	0.3%
03-09-25	Wed	303.1	-0.85	201.17k	-0.3%
02-09-25	Tue	303.95	3.65	505.72k	1.2%
01-09-25	Mon	300.3	0.05	173.3k	0.0%
29-08-25	Fri	300.25	-4.7	335.97k	-1.5%
28-08-25	Thu	304.95	-4.15	234.44k	-1.3%
26-08-25	Tue	309.1	-3.45	187.64k	-1.1%
25-08-25	Mon	312.55	1.3	130k	0.4%
22-08-25	Fri	311.25	-1.85	154.47k	-0.6%
21-08-25	Thu	313.1	3.7	221.37k	1.2%
20-08-25	Wed	309.4	1.05	267.8k	0.3%
19-08-25	Tue	308.35	-0.95	272.16k	-0.3%
18-08-25	Mon	309.3	2.55	814.9k	0.8%
14-08-25	Thu	306.75	1.95	251.27k	0.6%
13-08-25	Wed	304.8	-2.3	162.3k	-0.7%
12-08-25	Tue	307.1	-0.35	291.47k	-0.1%
11-08-25	Mon	307.45	2.7	194.48k	0.9%
08-08-25	Fri	304.75	-7	195.89k	-2.2%
07-08-25	Thu	311.75	-4.9	225.1k	-1.5%
06-08-25	Wed	316.65	0.45	464.97k	0.1%
05-08-25	Tue	316.2	2.9	722.52k	0.9%
04-08-25	Mon	313.3	-2.35	314.38k	-0.7%
01-08-25	Fri	315.65	-3.65	391.26k	-1.1%
31-07-25	Thu	319.3	20.25	2.18m	6.8%
30-07-25	Wed	299.05	-4.95	202.16k	-1.6%
29-07-25	Tue	304	-8.25	294.86k	-2.6%
28-07-25	Mon	312.25	-4.1	273.1k	-1.3%
25-07-25	Fri	316.35	1.85	246.35k	0.6%
24-07-25	Thu	314.5	-0.65	301.76k	-0.2%
23-07-25	Wed	315.15	1.3	267.91k	0.4%
22-07-25	Tue	313.85	-5.25	1.01m	-1.6%
21-07-25	Mon	319.1	7.85	7.56m	2.5%
18-07-25	Fri	311.25	5.05	846.93k	1.6%
17-07-25	Thu	306.2	1.15	276.36k	0.4%
16-07-25	Wed	305.05	1.5	252.61k	0.5%
15-07-25	Tue	303.55	-0.55	236.63k	-0.2%
14-07-25	Mon	304.1	-0.7	274.37k	-0.2%
11-07-25	Fri	304.8	2.35	251.23k	0.8%
10-07-25	Thu	304.3	0.5	168.62k	0.2%
09-07-25	Wed	301.95	-4.05	239.03k	-1.3%
08-07-25	Tue	306	-0.85	206.44k	-0.3%
07-07-25	Mon	306.85	-0.25	210.89k	-0.1%
04-07-25	Fri	307.1	-0.4	297.72k	-0.1%
03-07-25	Thu	307.5	-1.1	226.54k	-0.4%
02-07-25	Wed	308.6	5.6	729.51k	1.8%
01-07-25	Tue	303	-0.3	250.42k	-0.1%
30-06-25	Mon	303.3	0.4	521.04k	0.1%
27-06-25	Fri	302.9	1.2	486.54k	0.4%
26-06-25	Thu	301.7	5.4	841.03k	1.8%
25-06-25	Wed	296.3	2.4	369.47k	0.8%
24-06-25	Tue	293.9	-0.1	403.04k	0.0%
23-06-25	Mon	294	-5.45	341.25k	-1.8%
20-06-25	Fri	299.45	-0.1	537.67k	0.0%
19-06-25	Thu	299.55	-3.3	396.58k	-1.1%
18-06-25	Wed	302.85	-3.05	439.38k	-1.0%
17-06-25	Tue	305.9	-4	464k	-1.3%
16-06-25	Mon	309.9	-6.7	371.29k	-2.1%
13-06-25	Fri	316.6	1.35	722.57k	0.4%
12-06-25	Thu	315.25	1.8	578.77k	0.6%
11-06-25	Wed	313.45	8.3	1.74m	2.7%
10-06-25	Tue	305.15	6.15	1.26m	2.1%
09-06-25	Mon	299	13.8	16.54m	4.8%
06-06-25	Fri	285.2	1.55	153.27k	0.5%
05-06-25	Thu	283.65	-3.35	251.78k	-1.2%
04-06-25	Wed	287	-4.95	556.08k	-1.7%
03-06-25	Tue	291.95	-10.75	1.45m	-3.6%
02-06-25	Mon	302.7	2.15	416.66k	0.7%
30-05-25	Fri	300.55	6.7	1.17m	2.3%
29-05-25	Thu	293.85	1.05	254.16k	0.4%
28-05-25	Wed	292.8	-2.15	486.35k	-0.7%
27-05-25	Tue	294.95	0.55	374.5k	0.2%
26-05-25	Mon	294.4	-0.85	348.6k	-0.3%
23-05-25	Fri	295.25	5.55	487.77k	1.9%
22-05-25	Thu	289.7	-3.8	782.71k	-1.3%
21-05-25	Wed	293.5	13.3	2.26m	4.7%