Price Data Selection & Download
Pritish Nandy Communications Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5698 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Pritish Nandy Communications screener.
Share Price All Time High
₹115.00
July 09, 2007
NSE Exchange
Share Price All Time Low
₹7.05
March 31, 2020
NSE Exchange
Highest Volume Trading Day
2,356,592
April 22, 2010 • ₹33.05
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
PNC daily open, high, low, close and volume (OHLCV) on NSE — 82 records.
Total Records
82
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹18.50 | ₹19.25 | ₹18.40 | ₹18.53 | 27,635 |
| 2026-05-27 | ₹18.87 | ₹19.35 | ₹18.01 | ₹18.58 | 11,743 |
| 2026-05-26 | ₹19.13 | ₹19.50 | ₹18.36 | ₹18.59 | 7,457 |
| 2026-05-25 | ₹18.98 | ₹19.25 | ₹18.20 | ₹19.09 | 2,277 |
| 2026-05-22 | ₹18.66 | ₹19.00 | ₹18.46 | ₹18.86 | 3,891 |
| 2026-05-21 | ₹18.98 | ₹18.98 | ₹18.35 | ₹18.41 | 12,959 |
| 2026-05-20 | ₹19.09 | ₹19.79 | ₹18.14 | ₹18.62 | 15,762 |
| 2026-05-19 | ₹19.10 | ₹19.90 | ₹18.15 | ₹19.09 | 3,073 |
| 2026-05-18 | ₹18.61 | ₹19.54 | ₹17.68 | ₹19.01 | 10,438 |
| 2026-05-15 | ₹19.00 | ₹19.00 | ₹18.50 | ₹18.61 | 10,016 |
| 2026-05-14 | ₹19.41 | ₹19.41 | ₹18.50 | ₹18.57 | 16,446 |
| 2026-05-13 | ₹20.08 | ₹20.08 | ₹19.11 | ₹19.31 | 3,958 |
| 2026-05-12 | ₹20.58 | ₹20.58 | ₹19.62 | ₹20.08 | 544 |
| 2026-04-15 | ₹22.66 | ₹22.99 | ₹21.60 | ₹22.07 | 18,285 |
| 2026-04-13 | ₹22.60 | ₹23.50 | ₹21.89 | ₹22.54 | 2,470 |
| 2026-04-10 | ₹23.95 | ₹23.95 | ₹22.51 | ₹23.00 | 4,070 |
| 2026-04-09 | ₹23.05 | ₹24.45 | ₹22.50 | ₹23.12 | 6,705 |
| 2026-04-08 | ₹22.48 | ₹24.00 | ₹21.77 | ₹22.62 | 15,663 |
| 2026-04-07 | ₹19.01 | ₹21.60 | ₹19.01 | ₹21.42 | 19,913 |
| 2026-04-06 | ₹19.99 | ₹19.99 | ₹18.81 | ₹19.55 | 8,237 |
| 2026-04-02 | ₹18.78 | ₹19.55 | ₹17.70 | ₹19.19 | 10,140 |
| 2026-04-01 | ₹17.64 | ₹19.50 | ₹17.25 | ₹18.69 | 28,409 |
| 2026-03-30 | ₹17.68 | ₹19.50 | ₹16.00 | ₹16.56 | 12,875 |
| 2026-03-27 | ₹19.34 | ₹19.34 | ₹17.43 | ₹17.68 | 43,850 |
| 2026-03-25 | ₹18.92 | ₹20.12 | ₹18.91 | ₹19.24 | 14,241 |
| 2026-03-24 | ₹19.11 | ₹20.65 | ₹18.60 | ₹18.82 | 6,775 |
| 2026-03-23 | ₹20.42 | ₹21.82 | ₹18.76 | ₹19.06 | 12,756 |
| 2026-03-20 | ₹20.06 | ₹22.00 | ₹20.00 | ₹21.00 | 4,138 |
| 2026-03-19 | ₹21.10 | ₹21.11 | ₹19.21 | ₹20.58 | 11,290 |
| 2026-03-18 | ₹20.37 | ₹21.88 | ₹20.37 | ₹21.05 | 9,281 |
| 2026-03-17 | ₹21.40 | ₹21.50 | ₹19.00 | ₹20.26 | 10,078 |
| 2026-03-16 | ₹20.04 | ₹20.90 | ₹19.01 | ₹20.12 | 11,009 |
| 2026-03-13 | ₹22.44 | ₹22.51 | ₹20.00 | ₹20.43 | 51,642 |
| 2026-03-12 | ₹22.93 | ₹22.98 | ₹21.76 | ₹22.45 | 25,180 |
| 2026-03-11 | ₹22.10 | ₹23.60 | ₹22.10 | ₹22.87 | 11,552 |
| 2026-03-10 | ₹22.33 | ₹23.83 | ₹22.31 | ₹23.33 | 1,635 |
| 2026-03-09 | ₹23.00 | ₹23.00 | ₹21.20 | ₹22.33 | 6,977 |
| 2026-03-06 | ₹23.77 | ₹23.77 | ₹21.30 | ₹23.28 | 8,292 |
| 2026-03-05 | ₹23.72 | ₹24.00 | ₹22.46 | ₹23.77 | 1,780 |
| 2026-03-04 | ₹21.91 | ₹23.99 | ₹21.20 | ₹23.73 | 2,390 |
| 2026-03-02 | ₹22.21 | ₹24.25 | ₹21.40 | ₹22.08 | 14,130 |
| 2026-02-27 | ₹23.42 | ₹24.50 | ₹23.39 | ₹23.48 | 2,347 |
| 2026-02-26 | ₹23.91 | ₹25.01 | ₹22.99 | ₹23.39 | 6,973 |
| 2026-02-25 | ₹24.84 | ₹25.49 | ₹23.90 | ₹24.01 | 2,349 |
| 2026-02-24 | ₹24.80 | ₹25.50 | ₹24.30 | ₹24.82 | 1,390 |
| 2026-02-23 | ₹24.79 | ₹25.94 | ₹24.78 | ₹24.80 | 2,198 |
| 2026-02-20 | ₹25.37 | ₹25.78 | ₹25.04 | ₹25.19 | 1,000 |
| 2026-02-19 | ₹25.25 | ₹25.90 | ₹25.25 | ₹25.37 | 2,162 |
| 2026-02-18 | ₹25.68 | ₹25.78 | ₹24.35 | ₹25.15 | 6,489 |
| 2026-02-17 | ₹25.28 | ₹25.78 | ₹24.80 | ₹25.27 | 2,627 |
| 2026-02-16 | ₹26.98 | ₹26.98 | ₹24.82 | ₹25.28 | 5,622 |
| 2026-02-13 | ₹25.31 | ₹26.97 | ₹25.30 | ₹25.63 | 4,170 |
| 2026-02-12 | ₹26.19 | ₹26.19 | ₹25.20 | ₹25.60 | 2,702 |
| 2026-02-11 | ₹26.98 | ₹26.98 | ₹25.50 | ₹26.19 | 3,914 |
| 2026-02-10 | ₹27.00 | ₹27.00 | ₹26.00 | ₹26.67 | 5,823 |
| 2026-02-09 | ₹27.95 | ₹27.95 | ₹25.11 | ₹26.30 | 20,867 |
| 2026-02-06 | ₹27.85 | ₹27.85 | ₹26.63 | ₹26.87 | 22,290 |
| 2026-02-05 | ₹27.00 | ₹30.49 | ₹26.61 | ₹27.55 | 70,266 |
| 2026-02-04 | ₹23.42 | ₹25.76 | ₹23.42 | ₹25.76 | 14,763 |
| 2026-02-03 | ₹23.29 | ₹23.65 | ₹22.76 | ₹23.42 | 9,997 |
| 2026-02-02 | ₹23.01 | ₹23.65 | ₹21.76 | ₹23.00 | 5,688 |
| 2026-02-01 | ₹24.01 | ₹24.01 | ₹22.31 | ₹23.76 | 5,339 |
| 2026-01-30 | ₹24.20 | ₹25.00 | ₹22.36 | ₹23.28 | 6,363 |
| 2026-01-29 | ₹24.09 | ₹25.34 | ₹23.62 | ₹24.55 | 2,133 |
| 2026-01-28 | ₹23.01 | ₹25.35 | ₹22.85 | ₹24.26 | 12,858 |
| 2026-01-27 | ₹23.02 | ₹23.99 | ₹22.50 | ₹23.54 | 3,334 |
| 2026-01-23 | ₹22.98 | ₹24.20 | ₹22.60 | ₹23.00 | 8,851 |
| 2026-01-22 | ₹23.98 | ₹23.98 | ₹22.53 | ₹22.87 | 5,931 |
| 2026-01-21 | ₹23.93 | ₹25.50 | ₹21.80 | ₹22.65 | 11,754 |
| 2026-01-20 | ₹24.56 | ₹25.60 | ₹23.90 | ₹24.04 | 9,645 |
| 2026-01-19 | ₹24.90 | ₹25.64 | ₹24.16 | ₹24.56 | 27,867 |
| 2026-01-16 | ₹26.10 | ₹26.10 | ₹24.60 | ₹25.50 | 7,619 |
| 2026-01-14 | ₹25.00 | ₹26.38 | ₹25.00 | ₹26.13 | 2,178 |
| 2026-01-13 | ₹25.40 | ₹25.73 | ₹24.74 | ₹25.01 | 4,948 |
| 2026-01-12 | ₹25.87 | ₹25.88 | ₹25.10 | ₹25.43 | 5,228 |
| 2026-01-09 | ₹27.01 | ₹27.63 | ₹25.31 | ₹25.87 | 31,930 |
| 2026-01-08 | ₹26.89 | ₹28.00 | ₹26.47 | ₹27.12 | 14,143 |
| 2026-01-07 | ₹25.65 | ₹27.50 | ₹25.65 | ₹26.89 | 3,188 |
| 2026-01-06 | ₹26.45 | ₹26.52 | ₹25.61 | ₹25.64 | 10,526 |
| 2026-01-05 | ₹26.51 | ₹27.40 | ₹26.51 | ₹26.58 | 1,882 |
| 2026-01-02 | ₹27.00 | ₹27.90 | ₹26.78 | ₹26.85 | 1,751 |
| 2026-01-01 | ₹27.30 | ₹28.00 | ₹26.86 | ₹27.51 | 4,377 |
Pritish Nandy Communications Share Price Performance Analysis (Jan 2003 - May 2026)
PNC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-32.64%
₹27.51 → ₹18.53
Year to Date
Price Volatility
12.64%
Low Volatility
Year to Date
Average Daily Volume
10,676
Year to Date Average
NSE Exchange
Pritish Nandy Communications Share Price History – Frequently Asked Questions
Common questions about PNC historical data and records. Examine PNC earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Pritish Nandy Communications (PNC)?
The all-time high share price of Pritish Nandy Communications was ₹115.0 recorded on July 09, 2007 on the NSE exchange.
What is the all-time low share price of Pritish Nandy Communications (PNC)?
The all-time low share price of Pritish Nandy Communications was ₹7.05 recorded on March 31, 2020 on the NSE exchange.
How can I download PNC historical share price data?
You can download Pritish Nandy Communications 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 PNC shares?
The highest trading volume day for Pritish Nandy Communications was 2,356,592 shares traded on April 22, 2010 on the NSE exchange, with share price at ₹33.05.