NSE - Delayed Quote INR

Pritish Nandy Communications Ltd (PNC.NS)

Compare
26.41
-0.54
(-2.00%)
At close: 3:14:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202526.4126.4126.4126.4126.41374
Apr 8, 202526.9526.9526.9526.9526.952,483
Apr 7, 202527.5027.5027.5027.5027.50383
Apr 4, 202528.0728.7028.0728.0728.07708
Apr 3, 202527.7929.0527.3728.6528.6513,775
Apr 2, 202527.1027.9926.8027.8027.806,947
Apr 1, 202526.6527.3026.0027.1227.1215,781
Mar 28, 202525.2526.4024.5026.0026.00649,540
Mar 27, 202525.0025.6225.0025.6225.6220,580
Mar 26, 202522.1224.4522.1224.4024.4072,237
Mar 25, 202525.1525.1523.2923.2923.2929,279
Mar 24, 202525.3025.3024.2124.5224.5225,499
Mar 21, 202524.7725.7023.7524.4524.4520,665
Mar 20, 202525.7925.7924.0024.7724.7721,145
Mar 19, 202524.0024.9923.2224.6724.6717,934
Mar 18, 202523.5123.5123.5123.5123.51-
Mar 17, 202525.0025.0023.2723.5123.5141,554
Mar 13, 202526.0026.2524.5024.5024.5028,408
Mar 12, 202526.5526.7025.2225.7925.7912,432
Mar 11, 202527.4727.6026.1226.5526.5517,038
Mar 10, 202528.8029.5027.3527.4727.4714,549
Mar 7, 202529.0029.3027.5028.7928.7928,212
Mar 6, 202529.4929.4927.7228.4928.4924,581
Mar 5, 202526.5528.8926.5528.4028.408,730
Mar 4, 202528.0029.2427.0027.8127.8123,241
Mar 3, 202529.5429.5428.0628.2028.208,218
Feb 28, 202531.7031.7029.3529.5429.5412,608
Feb 27, 202530.0531.6030.0530.9030.903,481
Feb 25, 202531.7032.5030.2530.7330.737,179
Feb 24, 202532.4532.9331.4531.6231.622,538
Feb 21, 202532.7032.9831.1531.6131.617,665
Feb 20, 202531.8633.0030.2731.9031.903,615
Feb 19, 202531.4031.9530.5031.8631.863,448
Feb 18, 202532.2532.2530.1630.4730.475,674
Feb 17, 202533.3334.5031.6631.7531.756,737
Feb 14, 202535.0535.9033.3333.3333.3315,539
Feb 13, 202534.1535.9534.1535.0935.0912,083
Feb 12, 202536.1136.4234.3534.9734.9718,745
Feb 11, 202537.9538.3935.1035.9435.9426,875
Feb 10, 202541.9841.9839.1039.4339.4313,619
Feb 7, 202542.2042.2040.6140.7540.752,717
Feb 6, 202540.7742.5040.3141.4241.426,636
Feb 5, 202541.0441.9939.9541.2141.2114,501
Feb 4, 202539.6540.0539.3239.6739.6715,240
Feb 3, 202538.2639.9938.2639.6739.6713,773
Feb 1, 202541.8041.8038.7039.0339.0328,951
Jan 31, 202542.1543.5940.7940.9140.9130,981
Jan 30, 202541.9542.7441.7242.1442.1410,526
Jan 29, 202540.5545.5540.0141.3541.35110,784
Jan 28, 202541.0041.8538.0139.5939.5914,073
Jan 27, 202541.0543.9640.0640.8140.8111,448
Jan 24, 202544.7544.7942.1142.6642.6610,470
Jan 23, 202543.7544.9943.6044.0044.003,851
Jan 22, 202545.2445.7842.5543.7143.719,406
Jan 21, 202546.7947.4645.5045.6945.695,883
Jan 20, 202546.4247.0045.3046.3446.3413,924
Jan 17, 202545.6646.8045.5146.2546.258,185
Jan 16, 202547.4947.4945.2045.5945.5917,397
Jan 15, 202545.2249.4944.5145.8645.8652,606
Jan 14, 202541.8046.8041.8045.1445.1415,651
Jan 13, 202545.4045.9241.8142.4842.4833,838
Jan 10, 202550.3551.0045.2545.7045.7063,785
Jan 9, 202552.1653.2147.2049.4249.42138,277
Jan 8, 202553.8553.9052.3352.8752.8720,044
Jan 7, 202555.8056.7552.3552.9052.90100,054
Jan 6, 202559.0059.0055.0355.8655.8621,551
Jan 3, 202557.2559.8456.5058.6658.6661,999
Jan 2, 202558.0058.2056.7157.0657.0656,718
Jan 1, 202557.5058.0856.0157.2757.2716,821
Dec 31, 202456.7160.8555.9556.3056.30148,241
Dec 30, 202457.5358.6956.5256.9956.999,481
Dec 27, 202457.3559.5957.3157.9957.9923,316
Dec 26, 202458.6259.7558.0158.1658.1615,167
Dec 24, 202459.2360.5157.3658.1258.1218,368
Dec 23, 202460.7660.7658.5059.2559.2519,149
Dec 20, 202461.0061.7858.0358.9258.9226,631
Dec 19, 202461.0361.2260.2060.4060.4024,084
Dec 18, 202463.8863.8861.0061.2261.2210,993
Dec 17, 202462.1264.6861.3662.6662.6675,515
Dec 16, 202460.5963.0160.5961.7761.7743,070
Dec 13, 202462.0462.3960.2060.5260.5238,262
Dec 12, 202463.1664.1459.4161.0861.0876,535
Dec 11, 202464.0667.2962.6063.1363.13164,535
Dec 10, 202464.2465.0962.4064.0664.06117,945
Dec 9, 202464.5065.5063.4063.8663.8618,386
Dec 6, 202463.3066.0062.5564.0064.0062,579
Dec 5, 202461.7564.1061.7563.1863.1812,711
Dec 4, 202462.7164.5061.7163.1863.1829,506
Dec 3, 202465.0065.0062.3162.7162.7125,103
Dec 2, 202462.0065.4562.0064.0264.0230,079
Nov 29, 202462.2363.9762.0162.7862.7812,062
Nov 28, 202464.3664.3661.7862.5262.5242,137
Nov 27, 202462.2566.5062.2564.3664.3669,463
Nov 26, 202461.8065.9961.1062.2162.2183,636
Nov 25, 202460.0663.0059.5161.7561.7576,360
Nov 22, 202460.0061.5059.0059.4359.4315,947
Nov 21, 202460.5161.1558.9259.4159.4116,667
Nov 19, 202459.9362.1859.8460.5160.5116,254
Nov 18, 202464.9064.9059.1159.9359.9363,945
Nov 14, 202462.0264.9062.0263.3663.3667,258
Nov 13, 202467.1068.0062.3362.8262.82123,178
Nov 12, 202462.5570.5562.5569.1269.12299,157
Nov 11, 202459.6169.8559.6163.7963.79272,767
Nov 8, 202462.0263.0259.6060.4960.4913,105
Nov 7, 202464.0064.1062.0562.2362.2317,664
Nov 6, 202463.5063.5062.0062.8362.8312,279
Nov 5, 202461.2564.7061.2562.0762.0759,850
Nov 4, 202463.3063.9961.9962.6062.6014,602
Nov 1, 202463.5065.0062.6063.8063.8025,005
Oct 31, 202463.9068.2561.6563.2363.23283,149
Oct 30, 202456.3465.5856.3262.1362.13334,368
Oct 29, 202455.0261.8755.0256.3456.34111,486
Oct 28, 202454.6056.9954.3155.7055.7026,257
Oct 25, 202458.3559.6554.2854.7654.7688,143
Oct 24, 202459.7060.9959.0059.2059.2049,045
Oct 23, 202460.1063.7958.2659.4859.4899,170
Oct 22, 202463.8564.8558.2060.1260.12100,691
Oct 21, 202464.7666.9063.2863.8563.8575,791
Oct 18, 202464.1068.7062.7164.7664.76193,429
Oct 17, 202465.5466.5962.3163.3363.3326,945
Oct 16, 202465.8867.7565.0165.7265.7225,787
Oct 15, 202466.3868.3565.6066.3866.3824,164
Oct 14, 202465.5066.9065.0066.0466.0430,593
Oct 11, 202467.2067.8565.0865.5065.5027,887
Oct 10, 202467.0068.5866.2766.9166.9136,022
Oct 9, 202463.0069.3562.9866.6666.66150,829
Oct 8, 202459.8963.5959.5962.3262.3245,373
Oct 7, 202466.2666.2659.3159.8959.8956,291
Oct 4, 202467.5967.5964.7565.0965.0998,658
Oct 3, 202467.9570.1066.5267.8067.8083,832
Oct 1, 202468.7471.0068.5068.8068.8098,382
Sep 30, 202469.3471.7567.5068.7468.74384,430
Sep 27, 202472.4774.0067.0067.8067.80589,928
Sep 26, 202474.6276.0070.7171.3571.35959,484
Sep 25, 202466.0979.3066.0978.5678.562,097,276
Sep 24, 202466.5868.3665.9266.0966.0934,888
Sep 23, 202466.7668.7066.0066.5766.5725,212
Sep 20, 202468.6068.6065.9966.5766.5718,393
Sep 19, 202468.7570.8866.7167.6467.6436,049
Sep 18, 202470.3771.9968.2069.4569.4530,609
Sep 17, 202472.9973.6069.0170.3770.3765,371
Sep 16, 202470.0073.6068.3772.5672.56128,377
Sep 13, 202466.8875.8064.6169.9569.95429,447
Sep 12, 202467.5068.0065.9566.1166.1137,397
Sep 11, 202463.5571.8063.0167.2267.22273,405
Sep 10, 202463.0064.9862.4063.5563.5519,937
Sep 9, 202462.0064.2562.0063.4063.4015,038
Sep 6, 202466.0367.9962.1063.4063.4061,920
Sep 5, 202465.6068.0865.1966.0366.0325,384
Sep 4, 202466.0668.7062.7164.9464.9491,307
Sep 3, 202466.6068.3466.2067.2367.2317,137
Sep 2, 202468.8869.3966.0066.9566.9530,503
Aug 30, 202468.1570.3367.5068.0568.0524,232
Aug 29, 202469.0469.5068.2068.7468.7418,539
Aug 28, 202468.8869.9168.4969.0469.0422,830
Aug 27, 202469.8769.8767.7568.4668.4629,134
Aug 26, 202469.9670.4568.2468.6368.6324,086
Aug 23, 202470.1070.9168.6169.2769.2733,939
Aug 22, 202470.0071.0068.6269.1069.1024,508
Aug 21, 202470.9071.0969.1069.4869.4822,845
Aug 20, 202468.2272.4468.2269.1969.1963,480
Aug 19, 202468.6469.7968.1268.8068.8016,723
Aug 16, 202468.9570.2568.2468.6468.6451,065
Aug 14, 202469.9574.4067.3168.5968.59217,895
Aug 13, 202468.0671.6868.0569.0769.0755,126
Aug 12, 202469.0569.6068.0069.0469.0441,615
Aug 9, 202469.6069.6066.9968.0768.0734,396
Aug 8, 202470.0471.0467.6068.2968.2926,263
Aug 7, 202469.0071.2067.1270.1170.11145,537
Aug 6, 202465.6069.8065.6067.3067.3054,832
Aug 5, 202468.2068.6065.6065.7865.7827,263
Aug 2, 202468.7369.6067.9968.2268.2217,933
Aug 1, 202470.0070.7968.3768.7368.7335,124
Jul 31, 202469.9571.6069.6070.0370.0325,584
Jul 30, 202470.9670.9669.5069.9569.9527,016
Jul 29, 202469.7571.6069.0270.0270.0244,299
Jul 26, 202470.8772.8070.0070.2170.2145,629
Jul 25, 202470.2974.4669.9171.0471.04160,550
Jul 24, 202467.3371.8767.3370.2970.2974,710
Jul 23, 202470.9970.9965.7568.0968.0956,034
Jul 22, 202470.7771.1067.5169.0569.0546,540
Jul 19, 202472.8872.8868.1669.1269.1296,783
Jul 18, 202472.9474.2270.1572.0572.05114,808
Jul 16, 202472.5076.9570.3572.9472.94321,801
Jul 15, 202470.6073.3568.1071.6371.63175,286
Jul 12, 202473.1574.0069.2069.7569.75168,370
Jul 11, 202466.8072.6466.8071.8771.87316,730
Jul 10, 202470.0070.3065.7566.7566.7554,663
Jul 9, 202469.0071.9968.3469.0269.0284,809
Jul 8, 202466.8870.7066.1568.0468.04175,543
Jul 5, 202466.5067.6665.7066.0166.0150,743
Jul 4, 202467.6068.5064.9465.6765.6731,896
Jul 3, 202466.2467.5864.8065.6065.6047,507
Jul 2, 202465.9066.8065.0065.5765.5734,836
Jul 1, 202465.7867.4064.1265.3265.3256,918
Jun 28, 202466.8968.5965.0065.4265.4243,921
Jun 27, 202468.8769.9966.6066.8966.8963,130
Jun 26, 202466.5070.0066.2168.7768.77208,319
Jun 25, 202467.5068.4965.0066.3666.3685,686
Jun 24, 202467.4069.0265.3566.8666.86107,043
Jun 21, 202468.2073.3966.2067.0167.01463,134
Jun 20, 202464.0970.6063.5667.8567.85391,735
Jun 19, 202467.0067.0063.1264.0964.0965,452
Jun 18, 202463.5067.3063.3665.3065.30220,563
Jun 14, 202464.4064.4062.6163.0463.0424,263
Jun 13, 202463.0064.5961.9963.6563.6551,422
Jun 12, 202462.3562.8761.7362.0662.0623,675
Jun 11, 202461.6162.9260.6061.7161.7149,887
Jun 10, 202461.7563.3061.0161.6161.6163,724
Jun 7, 202461.2562.2060.5561.0061.0029,143
Jun 6, 202460.5062.1560.1061.2561.2539,373
Jun 5, 202460.1062.4057.3560.1560.1545,489
Jun 4, 202462.5062.5053.5058.1558.1563,380
Jun 3, 202463.9063.9060.6061.8061.8066,185
May 31, 202458.9567.8058.3060.6060.60341,934
May 30, 202459.3560.1558.1058.6558.6520,507
May 29, 202460.8060.8058.6059.0059.0030,457
May 28, 202462.2062.8057.9059.4559.4534,843
May 27, 202464.0064.0059.5060.7060.7078,808
May 24, 202462.0565.2561.0062.9562.95115,861
May 23, 202464.3065.0060.6062.0062.0058,351
May 22, 202457.5064.4557.4561.9561.95282,562
May 21, 202458.6058.8056.9057.4057.4058,555
May 17, 202459.9559.9558.0058.4058.4066,215
May 16, 202460.0060.0058.0058.7558.7532,113
May 15, 202461.6061.6059.2559.9559.9522,169
May 14, 202461.4562.9559.7060.3060.3026,960
May 13, 202461.7063.6558.0061.4061.4053,254
May 10, 202463.0563.2059.4060.2060.2025,062
May 9, 202462.5562.5561.0061.8061.8044,521
May 8, 202461.9563.9060.6062.1562.1523,810
May 7, 202463.5563.5560.2061.2061.2013,758
May 6, 202462.0564.9061.7063.1063.1040,347
May 3, 202467.1067.9561.7562.4562.4595,412
May 2, 202466.8068.6065.4066.5066.5076,587
Apr 30, 202467.0069.0064.8065.4065.4069,105
Apr 29, 202463.5070.7062.9066.6066.60211,934
Apr 26, 202465.5569.0062.1063.2063.20133,843
Apr 25, 202460.0068.9058.6565.0065.00574,920
Apr 24, 202459.2060.6058.0058.5558.5528,240
Apr 23, 202458.8559.4057.4558.3058.3014,108
Apr 22, 202459.0059.0557.2057.7557.7515,489
Apr 19, 202457.0059.4056.4057.6557.6519,186
Apr 18, 202458.7059.9057.8057.9557.9524,724
Apr 16, 202459.9560.6057.4558.5558.5528,265
Apr 15, 202462.4062.4058.6059.3059.3033,763
Apr 12, 202461.5067.0060.0062.4062.40238,339
Apr 10, 202460.0062.3559.3059.7559.7517,807
Apr 9, 202461.0061.8559.0059.8559.856,949

Related Tickers

MUKTAARTS.NS Mukta Arts Limited
69.30
-3.06%
 
CINELINE.NS Cineline India Limited
92.30
-3.70%
 
BALAJITELE.NS Balaji Telefilms Limited
67.98
-1.21%
 
HATHWAY.NS Hathway Cable and Datacom Limited
12.82
-1.31%
 
DEN.NS DEN Networks Limited
30.15
-0.59%
 
NETWORK18.NS Network18 Media & Investments Limited
41.06
-1.56%