Price Data Selection & Download
PNC Infratech Share Price All Time Records & Statistics (May 2015 - Sep 2026)
2791 daily OHLCV records on NSE from May 2015 to Sept. 2026. Analyse PNCINFRA promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹574.80
May 27, 2024
NSE Exchange
Share Price All Time Low
₹69.30
May 26, 2015
NSE Exchange
Highest Volume Trading Day
27,043,029
December 11, 2024 • ₹347.90
NSE Exchange
Share Price History Data (May 2015 - Sep 2026)
PNCINFRA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹139.66 | ₹141.21 | ₹135.71 | ₹138.87 | 2,445,538 |
| 2026-09-17 | ₹132.48 | ₹141.78 | ₹132.20 | ₹139.55 | 5,631,335 |
| 2026-09-16 | ₹132.00 | ₹141.60 | ₹116.40 | ₹134.44 | 18,753,186 |
| 2026-09-15 | ₹165.00 | ₹165.00 | ₹140.32 | ₹140.32 | 4,938,381 |
| 2026-09-11 | ₹177.00 | ₹177.29 | ₹174.10 | ₹175.40 | 287,085 |
| 2026-09-10 | ₹179.60 | ₹180.12 | ₹176.55 | ₹177.41 | 188,698 |
| 2026-09-09 | ₹177.00 | ₹180.83 | ₹176.42 | ₹179.00 | 281,660 |
| 2026-09-08 | ₹181.90 | ₹182.05 | ₹175.60 | ₹177.06 | 585,027 |
| 2026-09-07 | ₹182.50 | ₹183.68 | ₹180.70 | ₹181.71 | 203,926 |
| 2026-09-04 | ₹182.95 | ₹187.50 | ₹180.01 | ₹183.11 | 499,774 |
| 2026-09-03 | ₹180.88 | ₹185.59 | ₹180.80 | ₹182.97 | 579,884 |
| 2026-09-02 | ₹188.75 | ₹190.19 | ₹179.50 | ₹180.89 | 859,041 |
| 2026-09-01 | ₹188.20 | ₹192.00 | ₹187.50 | ₹188.77 | 265,278 |
| 2026-08-31 | ₹194.30 | ₹194.85 | ₹187.01 | ₹188.15 | 641,351 |
| 2026-08-28 | ₹200.00 | ₹200.00 | ₹194.01 | ₹195.22 | 361,612 |
| 2026-08-27 | ₹201.90 | ₹203.00 | ₹197.37 | ₹198.34 | 360,275 |
| 2026-08-26 | ₹203.90 | ₹204.13 | ₹200.62 | ₹201.32 | 418,165 |
| 2026-08-25 | ₹204.33 | ₹205.00 | ₹199.75 | ₹203.15 | 504,639 |
| 2026-08-24 | ₹208.00 | ₹209.90 | ₹203.96 | ₹204.33 | 410,215 |
| 2026-08-21 | ₹209.90 | ₹210.85 | ₹206.50 | ₹206.76 | 285,825 |
| 2026-08-20 | ₹212.03 | ₹214.00 | ₹208.82 | ₹209.34 | 564,710 |
| 2026-08-19 | ₹215.00 | ₹215.88 | ₹210.70 | ₹212.01 | 426,509 |
| 2026-08-18 | ₹215.15 | ₹215.19 | ₹210.82 | ₹213.96 | 454,469 |
| 2026-08-17 | ₹217.50 | ₹217.50 | ₹213.28 | ₹215.17 | 411,470 |
| 2026-08-14 | ₹219.39 | ₹220.85 | ₹216.20 | ₹217.92 | 541,991 |
| 2026-08-13 | ₹223.01 | ₹223.14 | ₹213.30 | ₹219.39 | 834,982 |
| 2026-08-12 | ₹223.40 | ₹224.19 | ₹216.74 | ₹223.26 | 993,122 |
| 2026-08-11 | ₹210.00 | ₹223.75 | ₹206.50 | ₹222.40 | 1,346,533 |
| 2026-08-10 | ₹226.00 | ₹231.00 | ₹209.50 | ₹210.40 | 2,688,608 |
| 2026-08-07 | ₹238.00 | ₹238.50 | ₹222.00 | ₹224.38 | 1,413,509 |
| 2026-08-06 | ₹249.90 | ₹250.98 | ₹238.50 | ₹239.76 | 1,284,326 |
| 2026-08-05 | ₹251.05 | ₹261.00 | ₹250.99 | ₹254.55 | 994,765 |
| 2026-08-04 | ₹247.11 | ₹252.07 | ₹246.00 | ₹251.06 | 381,163 |
| 2026-08-03 | ₹249.09 | ₹251.60 | ₹245.01 | ₹247.58 | 562,424 |
| 2026-07-31 | ₹238.71 | ₹248.57 | ₹237.62 | ₹246.12 | 629,973 |
| 2026-07-30 | ₹240.00 | ₹243.00 | ₹237.21 | ₹239.63 | 296,798 |
| 2026-07-29 | ₹235.10 | ₹241.50 | ₹233.00 | ₹240.52 | 364,588 |
| 2026-07-28 | ₹241.80 | ₹241.98 | ₹232.77 | ₹233.98 | 290,888 |
| 2026-07-27 | ₹238.83 | ₹244.98 | ₹237.00 | ₹241.85 | 405,716 |
| 2026-07-24 | ₹231.95 | ₹240.11 | ₹229.65 | ₹238.21 | 348,936 |
| 2026-07-23 | ₹232.51 | ₹236.99 | ₹229.53 | ₹234.03 | 271,981 |
| 2026-07-22 | ₹241.95 | ₹241.95 | ₹233.05 | ₹234.38 | 260,860 |
| 2026-07-21 | ₹246.78 | ₹247.91 | ₹240.61 | ₹243.05 | 346,563 |
| 2026-07-20 | ₹247.00 | ₹248.39 | ₹241.84 | ₹246.78 | 355,467 |
| 2026-07-17 | ₹244.00 | ₹258.00 | ₹239.71 | ₹245.27 | 1,851,672 |
| 2026-07-16 | ₹244.90 | ₹244.90 | ₹238.50 | ₹244.04 | 289,169 |
| 2026-07-15 | ₹244.53 | ₹246.43 | ₹240.58 | ₹244.90 | 401,162 |
| 2026-07-14 | ₹247.00 | ₹251.88 | ₹242.75 | ₹244.53 | 546,066 |
| 2026-07-13 | ₹240.07 | ₹249.17 | ₹238.85 | ₹247.46 | 766,470 |
| 2026-07-10 | ₹241.20 | ₹244.98 | ₹240.01 | ₹242.87 | 326,057 |
| 2026-07-09 | ₹235.92 | ₹242.24 | ₹235.85 | ₹241.53 | 346,035 |
| 2026-07-08 | ₹237.00 | ₹240.67 | ₹233.26 | ₹238.18 | 690,650 |
| 2026-07-07 | ₹243.49 | ₹243.50 | ₹236.58 | ₹239.44 | 407,413 |
| 2026-07-06 | ₹237.00 | ₹243.30 | ₹234.97 | ₹242.28 | 711,777 |
| 2026-07-03 | ₹239.30 | ₹239.30 | ₹232.51 | ₹236.00 | 268,640 |
| 2026-07-02 | ₹231.00 | ₹236.80 | ₹227.80 | ₹235.90 | 439,266 |
| 2026-07-01 | ₹228.00 | ₹231.66 | ₹227.98 | ₹230.71 | 314,075 |
| 2026-06-30 | ₹225.00 | ₹228.78 | ₹224.32 | ₹228.27 | 607,761 |
| 2026-06-29 | ₹231.50 | ₹231.73 | ₹224.35 | ₹226.37 | 398,971 |
| 2026-06-25 | ₹236.00 | ₹236.67 | ₹229.46 | ₹232.30 | 487,196 |
| 2026-06-24 | ₹235.60 | ₹236.00 | ₹230.12 | ₹234.09 | 288,485 |
| 2026-06-23 | ₹239.00 | ₹239.00 | ₹232.61 | ₹235.61 | 823,102 |
| 2026-06-22 | ₹226.90 | ₹237.77 | ₹224.31 | ₹236.42 | 1,322,953 |
| 2026-06-19 | ₹215.79 | ₹227.77 | ₹213.85 | ₹226.01 | 2,505,262 |
| 2026-06-18 | ₹213.99 | ₹221.26 | ₹213.25 | ₹216.81 | 826,939 |
| 2026-06-17 | ₹206.26 | ₹213.95 | ₹205.59 | ₹213.14 | 1,310,172 |
| 2026-06-16 | ₹207.00 | ₹209.00 | ₹206.06 | ₹207.14 | 188,408 |
| 2026-06-15 | ₹207.88 | ₹211.54 | ₹205.67 | ₹206.26 | 446,113 |
| 2026-06-12 | ₹200.00 | ₹207.00 | ₹197.60 | ₹201.62 | 1,150,349 |
| 2026-06-11 | ₹199.00 | ₹201.00 | ₹196.15 | ₹197.94 | 290,917 |
| 2026-06-10 | ₹204.00 | ₹205.80 | ₹200.00 | ₹200.97 | 131,524 |
| 2026-06-09 | ₹204.60 | ₹206.00 | ₹202.33 | ₹203.04 | 341,945 |
| 2026-06-08 | ₹208.01 | ₹208.79 | ₹204.00 | ₹204.59 | 234,770 |
| 2026-06-05 | ₹210.99 | ₹215.24 | ₹209.14 | ₹209.91 | 315,283 |
| 2026-06-04 | ₹211.99 | ₹213.58 | ₹209.75 | ₹210.28 | 264,737 |
| 2026-06-03 | ₹210.00 | ₹213.32 | ₹206.80 | ₹212.07 | 476,699 |
| 2026-06-02 | ₹210.95 | ₹212.90 | ₹208.20 | ₹210.24 | 1,015,789 |
| 2026-06-01 | ₹208.00 | ₹213.00 | ₹206.01 | ₹207.07 | 728,045 |
| 2026-05-29 | ₹211.90 | ₹212.87 | ₹202.05 | ₹204.80 | 690,655 |
| 2026-05-27 | ₹212.90 | ₹214.80 | ₹211.00 | ₹211.72 | 208,793 |
| 2026-05-26 | ₹213.50 | ₹215.80 | ₹209.60 | ₹211.20 | 663,268 |
| 2026-05-25 | ₹214.51 | ₹217.04 | ₹210.99 | ₹212.86 | 447,398 |
| 2026-05-22 | ₹214.78 | ₹222.00 | ₹212.10 | ₹215.32 | 1,217,228 |
| 2026-05-21 | ₹211.00 | ₹224.70 | ₹211.00 | ₹213.15 | 1,462,919 |
| 2026-05-20 | ₹218.08 | ₹220.00 | ₹207.85 | ₹209.08 | 631,368 |
| 2026-05-19 | ₹211.90 | ₹215.85 | ₹211.11 | ₹214.09 | 118,195 |
| 2026-05-18 | ₹214.50 | ₹214.90 | ₹208.01 | ₹211.85 | 264,390 |
| 2026-05-15 | ₹221.79 | ₹222.83 | ₹217.00 | ₹217.64 | 189,861 |
| 2026-05-14 | ₹225.00 | ₹229.00 | ₹219.30 | ₹220.61 | 969,660 |
| 2026-05-13 | ₹220.11 | ₹223.00 | ₹216.15 | ₹220.51 | 291,163 |
| 2026-05-12 | ₹221.00 | ₹221.18 | ₹216.10 | ₹218.75 | 562,595 |
| 2026-05-11 | ₹223.85 | ₹225.26 | ₹218.50 | ₹221.91 | 321,115 |
| 2026-05-08 | ₹226.54 | ₹228.63 | ₹222.10 | ₹224.69 | 847,479 |
| 2026-05-07 | ₹220.48 | ₹225.00 | ₹220.12 | ₹223.76 | 344,166 |
| 2026-05-06 | ₹220.00 | ₹223.59 | ₹216.99 | ₹219.25 | 586,875 |
| 2026-05-05 | ₹215.33 | ₹218.99 | ₹213.60 | ₹215.87 | 188,950 |
| 2026-05-04 | ₹214.10 | ₹216.70 | ₹209.50 | ₹215.34 | 402,494 |
| 2026-04-30 | ₹216.35 | ₹217.31 | ₹213.01 | ₹213.87 | 211,828 |
| 2026-04-29 | ₹220.60 | ₹222.50 | ₹216.00 | ₹216.19 | 477,653 |
| 2026-04-28 | ₹218.99 | ₹221.40 | ₹217.99 | ₹220.50 | 218,713 |
| 2026-04-27 | ₹220.52 | ₹221.00 | ₹216.06 | ₹217.99 | 416,780 |
| 2026-04-24 | ₹220.94 | ₹222.90 | ₹214.67 | ₹217.26 | 334,903 |
| 2026-04-23 | ₹223.11 | ₹223.11 | ₹215.74 | ₹220.94 | 812,832 |
| 2026-04-22 | ₹234.86 | ₹234.86 | ₹220.05 | ₹222.23 | 10,622,238 |
| 2026-04-21 | ₹202.97 | ₹211.00 | ₹202.44 | ₹208.59 | 554,769 |
| 2026-04-20 | ₹205.00 | ₹206.51 | ₹200.71 | ₹201.96 | 426,377 |
| 2026-04-17 | ₹204.01 | ₹207.38 | ₹201.00 | ₹203.11 | 395,100 |
| 2026-04-16 | ₹199.80 | ₹203.99 | ₹195.71 | ₹202.24 | 503,093 |
| 2026-04-15 | ₹189.39 | ₹200.05 | ₹189.39 | ₹196.92 | 667,708 |
| 2026-04-13 | ₹183.90 | ₹188.04 | ₹178.65 | ₹186.52 | 278,961 |
| 2026-04-10 | ₹181.31 | ₹187.57 | ₹180.50 | ₹184.92 | 611,227 |
| 2026-04-09 | ₹185.00 | ₹188.79 | ₹179.26 | ₹179.87 | 559,546 |
| 2026-04-08 | ₹180.00 | ₹187.80 | ₹177.37 | ₹183.49 | 1,923,998 |
| 2026-04-07 | ₹175.00 | ₹178.49 | ₹170.77 | ₹171.73 | 584,372 |
| 2026-04-06 | ₹173.99 | ₹176.39 | ₹168.70 | ₹175.01 | 481,622 |
| 2026-04-02 | ₹169.00 | ₹175.39 | ₹164.15 | ₹173.99 | 400,954 |
| 2026-04-01 | ₹167.00 | ₹173.99 | ₹165.26 | ₹172.38 | 540,119 |
| 2026-03-30 | ₹166.81 | ₹171.01 | ₹158.17 | ₹160.55 | 1,078,060 |
| 2026-03-27 | ₹178.50 | ₹183.00 | ₹168.57 | ₹169.48 | 807,878 |
| 2026-03-25 | ₹174.28 | ₹183.99 | ₹174.28 | ₹178.19 | 753,520 |
| 2026-03-24 | ₹178.00 | ₹180.01 | ₹171.68 | ₹173.92 | 706,621 |
| 2026-03-23 | ₹185.00 | ₹185.65 | ₹172.80 | ₹173.62 | 664,925 |
| 2026-03-20 | ₹186.66 | ₹191.70 | ₹185.50 | ₹186.21 | 304,614 |
| 2026-03-19 | ₹190.00 | ₹192.60 | ₹185.15 | ₹186.42 | 567,714 |
| 2026-03-18 | ₹185.00 | ₹194.29 | ₹185.00 | ₹191.27 | 683,967 |
| 2026-03-17 | ₹187.51 | ₹188.70 | ₹183.00 | ₹184.73 | 498,670 |
| 2026-03-16 | ₹191.90 | ₹192.28 | ₹186.23 | ₹188.13 | 571,577 |
| 2026-03-13 | ₹200.80 | ₹203.40 | ₹192.49 | ₹193.24 | 583,442 |
| 2026-03-12 | ₹200.75 | ₹205.81 | ₹195.97 | ₹201.86 | 594,534 |
| 2026-03-11 | ₹195.90 | ₹206.37 | ₹195.90 | ₹202.06 | 710,180 |
| 2026-03-10 | ₹194.00 | ₹196.77 | ₹191.96 | ₹194.92 | 329,565 |
| 2026-03-09 | ₹199.00 | ₹199.00 | ₹191.23 | ₹192.61 | 370,288 |
| 2026-03-06 | ₹195.66 | ₹210.50 | ₹195.66 | ₹200.64 | 740,082 |
| 2026-03-05 | ₹196.58 | ₹200.80 | ₹196.09 | ₹197.12 | 538,928 |
| 2026-03-04 | ₹198.00 | ₹200.00 | ₹195.00 | ₹197.39 | 457,622 |
| 2026-03-02 | ₹198.00 | ₹205.13 | ₹193.65 | ₹203.41 | 558,384 |
| 2026-02-27 | ₹212.99 | ₹212.99 | ₹205.26 | ₹206.79 | 457,158 |
| 2026-02-26 | ₹212.50 | ₹218.04 | ₹210.05 | ₹211.67 | 305,698 |
| 2026-02-25 | ₹213.45 | ₹214.57 | ₹211.30 | ₹212.49 | 181,368 |
| 2026-02-24 | ₹216.00 | ₹216.40 | ₹211.61 | ₹212.93 | 170,981 |
| 2026-02-23 | ₹220.00 | ₹221.46 | ₹215.55 | ₹217.50 | 194,629 |
| 2026-02-20 | ₹214.00 | ₹225.00 | ₹210.21 | ₹219.94 | 694,556 |
| 2026-02-19 | ₹215.15 | ₹224.72 | ₹212.15 | ₹215.51 | 2,495,573 |
| 2026-02-18 | ₹218.76 | ₹220.47 | ₹214.40 | ₹214.87 | 257,096 |
| 2026-02-17 | ₹215.20 | ₹219.55 | ₹213.83 | ₹218.71 | 167,067 |
| 2026-02-16 | ₹210.50 | ₹217.97 | ₹210.50 | ₹216.15 | 153,988 |
| 2026-02-13 | ₹217.36 | ₹218.00 | ₹214.18 | ₹215.09 | 233,484 |
| 2026-02-12 | ₹220.50 | ₹221.49 | ₹218.00 | ₹220.16 | 194,190 |
| 2026-02-11 | ₹231.96 | ₹232.69 | ₹221.25 | ₹223.69 | 317,212 |
| 2026-02-10 | ₹232.00 | ₹238.20 | ₹230.00 | ₹231.96 | 544,361 |
| 2026-02-09 | ₹230.00 | ₹239.79 | ₹230.00 | ₹234.32 | 598,658 |
| 2026-02-06 | ₹231.01 | ₹231.92 | ₹227.64 | ₹228.92 | 179,234 |
| 2026-02-05 | ₹227.01 | ₹240.44 | ₹226.08 | ₹232.52 | 534,201 |
| 2026-02-04 | ₹225.70 | ₹231.55 | ₹223.16 | ₹226.86 | 613,823 |
| 2026-02-03 | ₹225.65 | ₹233.20 | ₹223.20 | ₹225.71 | 482,879 |
| 2026-02-02 | ₹225.00 | ₹225.34 | ₹216.02 | ₹218.94 | 366,200 |
| 2026-02-01 | ₹217.00 | ₹233.85 | ₹216.29 | ₹225.80 | 1,230,707 |
| 2026-01-30 | ₹209.20 | ₹221.00 | ₹205.45 | ₹218.20 | 367,734 |
| 2026-01-29 | ₹213.05 | ₹216.70 | ₹208.50 | ₹210.65 | 238,124 |
| 2026-01-28 | ₹212.40 | ₹216.30 | ₹207.00 | ₹213.40 | 492,478 |
| 2026-01-27 | ₹216.30 | ₹217.65 | ₹209.05 | ₹211.60 | 384,139 |
| 2026-01-23 | ₹224.00 | ₹225.60 | ₹215.05 | ₹216.30 | 368,961 |
| 2026-01-22 | ₹222.40 | ₹229.30 | ₹222.40 | ₹225.15 | 169,434 |
| 2026-01-21 | ₹225.00 | ₹226.00 | ₹219.50 | ₹220.70 | 426,943 |
| 2026-01-20 | ₹233.50 | ₹235.00 | ₹222.25 | ₹227.35 | 268,608 |
| 2026-01-19 | ₹234.50 | ₹237.70 | ₹232.80 | ₹235.75 | 111,956 |
| 2026-01-16 | ₹239.50 | ₹243.65 | ₹234.50 | ₹235.60 | 237,616 |
| 2026-01-14 | ₹236.00 | ₹241.95 | ₹235.35 | ₹240.50 | 119,979 |
| 2026-01-13 | ₹239.60 | ₹241.55 | ₹235.00 | ₹236.40 | 140,071 |
| 2026-01-12 | ₹242.00 | ₹242.00 | ₹235.15 | ₹239.40 | 212,590 |
| 2026-01-09 | ₹244.05 | ₹245.80 | ₹241.00 | ₹242.40 | 127,581 |
| 2026-01-08 | ₹247.00 | ₹248.25 | ₹244.00 | ₹245.90 | 125,341 |
| 2026-01-07 | ₹248.20 | ₹249.85 | ₹246.30 | ₹247.75 | 141,200 |
| 2026-01-06 | ₹252.50 | ₹253.75 | ₹246.70 | ₹250.50 | 220,680 |
| 2026-01-05 | ₹255.00 | ₹256.50 | ₹251.95 | ₹252.85 | 100,711 |
| 2026-01-02 | ₹250.60 | ₹255.65 | ₹250.55 | ₹255.15 | 206,522 |
| 2026-01-01 | ₹252.40 | ₹253.10 | ₹250.55 | ₹251.25 | 95,072 |
PNC Infratech Share Price Performance Analysis (May 2015 - Sep 2026)
PNCINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-44.73%
₹251.25 → ₹138.87
Year to Date
Price Volatility
11.20%
Low Volatility
Year to Date
Average Daily Volume
759,129
Year to Date Average
NSE Exchange
PNC Infratech Share Price History – Frequently Asked Questions
Common questions about PNCINFRA historical data and records. For live price, key ratios and fundamentals, see PNC Infratech screener.
What is the all-time high share price of PNC Infratech (PNCINFRA)?
The all-time high share price of PNC Infratech was ₹574.8 recorded on May 27, 2024 on the NSE exchange.
What is the all-time low share price of PNC Infratech (PNCINFRA)?
The all-time low share price of PNC Infratech was ₹69.3 recorded on May 26, 2015 on the NSE exchange.
How can I download PNCINFRA historical share price data?
You can download PNC Infratech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PNCINFRA shares?
The highest trading volume day for PNC Infratech was 27,043,029 shares traded on December 11, 2024 on the NSE exchange, with share price at ₹347.9.