BSE - Delayed Quote INR

Punjab Communications Limited (PUNJCOMMU.BO)

59.76
+0.25
+(0.42%)
At close: June 13 at 3:29:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202559.5161.8559.0059.7659.763,916
Jun 12, 202560.3561.5958.5059.5159.515,353
Jun 11, 202559.7861.9859.0060.3260.327,753
Jun 10, 202562.7462.7458.2060.9860.983,418
Jun 9, 202563.2166.0058.3160.3460.3424,443
Jun 6, 202564.0266.0064.0264.8564.853,938
Jun 5, 202567.1367.8564.0564.7364.7310,361
Jun 4, 202567.7970.9961.9967.1367.13198,746
Jun 3, 202560.5770.7060.5564.5064.5058,784
Jun 2, 202555.8561.9354.2459.3659.3636,522
May 30, 202554.8956.0053.4054.9854.984,084
May 29, 202554.7054.9653.1653.7553.752,750
May 28, 202552.5254.9052.5254.7054.702,492
May 27, 202552.0653.9051.0552.6252.622,355
May 26, 202554.0054.5052.9552.9652.962,151
May 23, 202553.8054.9052.0654.2354.233,020
May 22, 202552.0253.8552.0253.8053.80969
May 21, 202551.0752.9051.0752.0552.05688
May 20, 202553.0153.8651.5052.8052.801,288
May 19, 202554.7055.9852.2653.8653.862,362
May 16, 202551.9955.8051.6654.9754.978,307
May 15, 202551.9952.9550.1150.6950.693,918
May 14, 202550.9951.0050.0150.9950.99327
May 13, 202550.4851.4449.0150.8450.842,043
May 12, 202549.1051.9647.6050.4850.482,193
May 9, 202548.6650.9348.6650.3950.3919
May 8, 202549.2851.5049.0049.3749.375,608
May 7, 202551.5051.5048.5650.5450.54228
May 6, 202551.6951.6949.1050.0050.00137
May 5, 202550.9851.9449.0050.9950.99359
May 2, 202548.0251.9548.0248.6048.602,839
Apr 30, 202552.0654.9549.0249.4549.452,105
Apr 29, 202554.9954.9952.1653.7353.73162
Apr 28, 202551.5954.5550.0154.1854.18771
Apr 25, 202554.9054.9050.6251.5951.595,496
Apr 24, 202551.8058.8451.7353.1653.1619,321
Apr 23, 202549.9951.8048.6151.0051.002,537
Apr 22, 202549.4449.8548.6049.0049.005,036
Apr 21, 202547.7048.9947.7048.9348.934,533
Apr 17, 202547.9948.9447.2048.1048.104,056
Apr 16, 202547.0148.8946.5047.1547.154,445
Apr 15, 202547.5048.5046.4147.2247.22613
Apr 11, 202548.1448.7947.2047.5047.50610
Apr 9, 202548.9048.9947.2047.2047.20300
Apr 8, 202545.9948.0045.9947.7347.73645
Apr 7, 202540.8047.2340.8045.8045.80548
Apr 4, 202547.0148.9846.5047.2447.242,152
Apr 3, 202548.9849.9947.3047.7247.721,301
Apr 2, 202547.9948.9546.6647.9947.99916
Apr 1, 202546.9947.9946.0347.8747.87666
Mar 28, 202546.0648.7546.0647.0547.054,299
Mar 27, 202547.9947.9946.0046.2246.228,061
Mar 26, 202549.4949.9847.0047.9947.991,686
Mar 25, 202549.2049.8447.2649.4949.491,584
Mar 24, 202549.9449.9448.0349.2049.201,412
Mar 21, 202549.7749.7747.6748.2748.27300
Mar 20, 202548.9949.9848.0049.7749.772,023
Mar 19, 202549.9849.9846.1748.7448.74122
Mar 18, 202549.9549.9546.7447.5047.5048
Mar 17, 202547.7548.9946.3048.0948.091,114
Mar 13, 202550.9450.9447.0047.5147.5112,334
Mar 12, 202546.9947.9946.2047.9447.94500
Mar 11, 202547.9847.9846.0547.7047.70784
Mar 10, 202549.9949.9946.5046.6346.631,141
Mar 7, 202548.0149.9947.1048.5048.501,657
Mar 6, 202548.7050.5046.7148.7148.711,799
Mar 5, 202546.9949.7945.1046.5646.561,780
Mar 4, 202547.9847.9846.1746.5746.57913
Mar 3, 202549.7850.9944.4946.1446.145,961
Feb 28, 202548.9950.9946.6649.6249.624,759
Feb 27, 202548.0149.9947.0047.6947.691,121
Feb 25, 202549.8950.9247.7048.1348.135,220
Feb 24, 202549.9949.9947.6148.3048.30226
Feb 21, 202552.7052.7048.8849.3249.322,207
Feb 20, 202552.5052.5048.3049.5749.574,651
Feb 19, 202543.9052.0043.9049.6349.6312,080
Feb 18, 202547.0148.4942.3143.8043.806,309
Feb 17, 202549.0049.0045.0146.9946.991,299
Feb 14, 202551.9151.9147.0548.2048.202,682
Feb 13, 202551.2151.2149.0050.6450.641,705
Feb 12, 202551.7951.7947.0048.5348.533,380
Feb 11, 202550.6752.9946.5748.1648.162,473
Feb 10, 202552.1653.9950.0050.6750.673,520
Feb 7, 202553.3253.7952.0652.0752.07538
Feb 6, 202556.9356.9352.0052.0152.012,885
Feb 5, 202546.6654.6046.6651.7851.7812,150
Feb 4, 202558.9758.9753.1553.6353.634,098
Feb 3, 202558.5059.7754.7056.1656.1613,956
Feb 1, 202551.9959.7949.0057.9357.9318,616
Jan 31, 202550.0852.8849.2549.8349.832,037
Jan 30, 202551.9951.9949.2150.0850.08191
Jan 29, 202548.0152.9948.0150.4250.42298
Jan 28, 202551.9951.9948.1150.7950.793,305
Jan 27, 202555.9555.9550.5051.9651.962,989
Jan 24, 202556.0056.0052.0154.6154.61943
Jan 23, 202552.0255.0052.0254.6054.601,415
Jan 22, 202554.5456.0051.0651.7351.736,293
Jan 21, 202553.3056.9953.2354.5454.54165
Jan 20, 202554.0057.9954.0056.0556.054,188
Jan 17, 202550.9954.5050.5153.7253.724,834
Jan 16, 202551.9953.9850.0050.0650.061,872
Jan 15, 202550.5051.9950.0051.7751.77903
Jan 14, 202546.3151.9846.3151.7951.79438
Jan 13, 202553.8453.8449.0550.5750.57248
Jan 10, 202555.7955.7950.4052.6052.603,218
Jan 9, 202554.9955.9054.0155.4655.46582
Jan 8, 202556.9756.9753.1553.5453.542,258
Jan 7, 202554.0656.7853.7055.7455.742,336
Jan 6, 202555.9956.5953.1054.7654.762,542
Jan 3, 202556.4556.4754.5155.9955.99755
Jan 2, 202557.9257.9253.6555.7755.771,873
Jan 1, 202554.5557.0054.5556.1256.121,668
Dec 31, 202456.9956.9954.0656.2656.261,798
Dec 30, 202454.1056.7954.1056.0456.041,493