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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 59.51 | 61.85 | 59.00 | 59.76 | 59.76 | 3,916 |
Jun 12, 2025 | 60.35 | 61.59 | 58.50 | 59.51 | 59.51 | 5,353 |
Jun 11, 2025 | 59.78 | 61.98 | 59.00 | 60.32 | 60.32 | 7,753 |
Jun 10, 2025 | 62.74 | 62.74 | 58.20 | 60.98 | 60.98 | 3,418 |
Jun 9, 2025 | 63.21 | 66.00 | 58.31 | 60.34 | 60.34 | 24,443 |
Jun 6, 2025 | 64.02 | 66.00 | 64.02 | 64.85 | 64.85 | 3,938 |
Jun 5, 2025 | 67.13 | 67.85 | 64.05 | 64.73 | 64.73 | 10,361 |
Jun 4, 2025 | 67.79 | 70.99 | 61.99 | 67.13 | 67.13 | 198,746 |
Jun 3, 2025 | 60.57 | 70.70 | 60.55 | 64.50 | 64.50 | 58,784 |
Jun 2, 2025 | 55.85 | 61.93 | 54.24 | 59.36 | 59.36 | 36,522 |
May 30, 2025 | 54.89 | 56.00 | 53.40 | 54.98 | 54.98 | 4,084 |
May 29, 2025 | 54.70 | 54.96 | 53.16 | 53.75 | 53.75 | 2,750 |
May 28, 2025 | 52.52 | 54.90 | 52.52 | 54.70 | 54.70 | 2,492 |
May 27, 2025 | 52.06 | 53.90 | 51.05 | 52.62 | 52.62 | 2,355 |
May 26, 2025 | 54.00 | 54.50 | 52.95 | 52.96 | 52.96 | 2,151 |
May 23, 2025 | 53.80 | 54.90 | 52.06 | 54.23 | 54.23 | 3,020 |
May 22, 2025 | 52.02 | 53.85 | 52.02 | 53.80 | 53.80 | 969 |
May 21, 2025 | 51.07 | 52.90 | 51.07 | 52.05 | 52.05 | 688 |
May 20, 2025 | 53.01 | 53.86 | 51.50 | 52.80 | 52.80 | 1,288 |
May 19, 2025 | 54.70 | 55.98 | 52.26 | 53.86 | 53.86 | 2,362 |
May 16, 2025 | 51.99 | 55.80 | 51.66 | 54.97 | 54.97 | 8,307 |
May 15, 2025 | 51.99 | 52.95 | 50.11 | 50.69 | 50.69 | 3,918 |
May 14, 2025 | 50.99 | 51.00 | 50.01 | 50.99 | 50.99 | 327 |
May 13, 2025 | 50.48 | 51.44 | 49.01 | 50.84 | 50.84 | 2,043 |
May 12, 2025 | 49.10 | 51.96 | 47.60 | 50.48 | 50.48 | 2,193 |
May 9, 2025 | 48.66 | 50.93 | 48.66 | 50.39 | 50.39 | 19 |
May 8, 2025 | 49.28 | 51.50 | 49.00 | 49.37 | 49.37 | 5,608 |
May 7, 2025 | 51.50 | 51.50 | 48.56 | 50.54 | 50.54 | 228 |
May 6, 2025 | 51.69 | 51.69 | 49.10 | 50.00 | 50.00 | 137 |
May 5, 2025 | 50.98 | 51.94 | 49.00 | 50.99 | 50.99 | 359 |
May 2, 2025 | 48.02 | 51.95 | 48.02 | 48.60 | 48.60 | 2,839 |
Apr 30, 2025 | 52.06 | 54.95 | 49.02 | 49.45 | 49.45 | 2,105 |
Apr 29, 2025 | 54.99 | 54.99 | 52.16 | 53.73 | 53.73 | 162 |
Apr 28, 2025 | 51.59 | 54.55 | 50.01 | 54.18 | 54.18 | 771 |
Apr 25, 2025 | 54.90 | 54.90 | 50.62 | 51.59 | 51.59 | 5,496 |
Apr 24, 2025 | 51.80 | 58.84 | 51.73 | 53.16 | 53.16 | 19,321 |
Apr 23, 2025 | 49.99 | 51.80 | 48.61 | 51.00 | 51.00 | 2,537 |
Apr 22, 2025 | 49.44 | 49.85 | 48.60 | 49.00 | 49.00 | 5,036 |
Apr 21, 2025 | 47.70 | 48.99 | 47.70 | 48.93 | 48.93 | 4,533 |
Apr 17, 2025 | 47.99 | 48.94 | 47.20 | 48.10 | 48.10 | 4,056 |
Apr 16, 2025 | 47.01 | 48.89 | 46.50 | 47.15 | 47.15 | 4,445 |
Apr 15, 2025 | 47.50 | 48.50 | 46.41 | 47.22 | 47.22 | 613 |
Apr 11, 2025 | 48.14 | 48.79 | 47.20 | 47.50 | 47.50 | 610 |
Apr 9, 2025 | 48.90 | 48.99 | 47.20 | 47.20 | 47.20 | 300 |
Apr 8, 2025 | 45.99 | 48.00 | 45.99 | 47.73 | 47.73 | 645 |
Apr 7, 2025 | 40.80 | 47.23 | 40.80 | 45.80 | 45.80 | 548 |
Apr 4, 2025 | 47.01 | 48.98 | 46.50 | 47.24 | 47.24 | 2,152 |
Apr 3, 2025 | 48.98 | 49.99 | 47.30 | 47.72 | 47.72 | 1,301 |
Apr 2, 2025 | 47.99 | 48.95 | 46.66 | 47.99 | 47.99 | 916 |
Apr 1, 2025 | 46.99 | 47.99 | 46.03 | 47.87 | 47.87 | 666 |
Mar 28, 2025 | 46.06 | 48.75 | 46.06 | 47.05 | 47.05 | 4,299 |
Mar 27, 2025 | 47.99 | 47.99 | 46.00 | 46.22 | 46.22 | 8,061 |
Mar 26, 2025 | 49.49 | 49.98 | 47.00 | 47.99 | 47.99 | 1,686 |
Mar 25, 2025 | 49.20 | 49.84 | 47.26 | 49.49 | 49.49 | 1,584 |
Mar 24, 2025 | 49.94 | 49.94 | 48.03 | 49.20 | 49.20 | 1,412 |
Mar 21, 2025 | 49.77 | 49.77 | 47.67 | 48.27 | 48.27 | 300 |
Mar 20, 2025 | 48.99 | 49.98 | 48.00 | 49.77 | 49.77 | 2,023 |
Mar 19, 2025 | 49.98 | 49.98 | 46.17 | 48.74 | 48.74 | 122 |
Mar 18, 2025 | 49.95 | 49.95 | 46.74 | 47.50 | 47.50 | 48 |
Mar 17, 2025 | 47.75 | 48.99 | 46.30 | 48.09 | 48.09 | 1,114 |
Mar 13, 2025 | 50.94 | 50.94 | 47.00 | 47.51 | 47.51 | 12,334 |
Mar 12, 2025 | 46.99 | 47.99 | 46.20 | 47.94 | 47.94 | 500 |
Mar 11, 2025 | 47.98 | 47.98 | 46.05 | 47.70 | 47.70 | 784 |
Mar 10, 2025 | 49.99 | 49.99 | 46.50 | 46.63 | 46.63 | 1,141 |
Mar 7, 2025 | 48.01 | 49.99 | 47.10 | 48.50 | 48.50 | 1,657 |
Mar 6, 2025 | 48.70 | 50.50 | 46.71 | 48.71 | 48.71 | 1,799 |
Mar 5, 2025 | 46.99 | 49.79 | 45.10 | 46.56 | 46.56 | 1,780 |
Mar 4, 2025 | 47.98 | 47.98 | 46.17 | 46.57 | 46.57 | 913 |
Mar 3, 2025 | 49.78 | 50.99 | 44.49 | 46.14 | 46.14 | 5,961 |
Feb 28, 2025 | 48.99 | 50.99 | 46.66 | 49.62 | 49.62 | 4,759 |
Feb 27, 2025 | 48.01 | 49.99 | 47.00 | 47.69 | 47.69 | 1,121 |
Feb 25, 2025 | 49.89 | 50.92 | 47.70 | 48.13 | 48.13 | 5,220 |
Feb 24, 2025 | 49.99 | 49.99 | 47.61 | 48.30 | 48.30 | 226 |
Feb 21, 2025 | 52.70 | 52.70 | 48.88 | 49.32 | 49.32 | 2,207 |
Feb 20, 2025 | 52.50 | 52.50 | 48.30 | 49.57 | 49.57 | 4,651 |
Feb 19, 2025 | 43.90 | 52.00 | 43.90 | 49.63 | 49.63 | 12,080 |
Feb 18, 2025 | 47.01 | 48.49 | 42.31 | 43.80 | 43.80 | 6,309 |
Feb 17, 2025 | 49.00 | 49.00 | 45.01 | 46.99 | 46.99 | 1,299 |
Feb 14, 2025 | 51.91 | 51.91 | 47.05 | 48.20 | 48.20 | 2,682 |
Feb 13, 2025 | 51.21 | 51.21 | 49.00 | 50.64 | 50.64 | 1,705 |
Feb 12, 2025 | 51.79 | 51.79 | 47.00 | 48.53 | 48.53 | 3,380 |
Feb 11, 2025 | 50.67 | 52.99 | 46.57 | 48.16 | 48.16 | 2,473 |
Feb 10, 2025 | 52.16 | 53.99 | 50.00 | 50.67 | 50.67 | 3,520 |
Feb 7, 2025 | 53.32 | 53.79 | 52.06 | 52.07 | 52.07 | 538 |
Feb 6, 2025 | 56.93 | 56.93 | 52.00 | 52.01 | 52.01 | 2,885 |
Feb 5, 2025 | 46.66 | 54.60 | 46.66 | 51.78 | 51.78 | 12,150 |
Feb 4, 2025 | 58.97 | 58.97 | 53.15 | 53.63 | 53.63 | 4,098 |
Feb 3, 2025 | 58.50 | 59.77 | 54.70 | 56.16 | 56.16 | 13,956 |
Feb 1, 2025 | 51.99 | 59.79 | 49.00 | 57.93 | 57.93 | 18,616 |
Jan 31, 2025 | 50.08 | 52.88 | 49.25 | 49.83 | 49.83 | 2,037 |
Jan 30, 2025 | 51.99 | 51.99 | 49.21 | 50.08 | 50.08 | 191 |
Jan 29, 2025 | 48.01 | 52.99 | 48.01 | 50.42 | 50.42 | 298 |
Jan 28, 2025 | 51.99 | 51.99 | 48.11 | 50.79 | 50.79 | 3,305 |
Jan 27, 2025 | 55.95 | 55.95 | 50.50 | 51.96 | 51.96 | 2,989 |
Jan 24, 2025 | 56.00 | 56.00 | 52.01 | 54.61 | 54.61 | 943 |
Jan 23, 2025 | 52.02 | 55.00 | 52.02 | 54.60 | 54.60 | 1,415 |
Jan 22, 2025 | 54.54 | 56.00 | 51.06 | 51.73 | 51.73 | 6,293 |
Jan 21, 2025 | 53.30 | 56.99 | 53.23 | 54.54 | 54.54 | 165 |
Jan 20, 2025 | 54.00 | 57.99 | 54.00 | 56.05 | 56.05 | 4,188 |
Jan 17, 2025 | 50.99 | 54.50 | 50.51 | 53.72 | 53.72 | 4,834 |
Jan 16, 2025 | 51.99 | 53.98 | 50.00 | 50.06 | 50.06 | 1,872 |
Jan 15, 2025 | 50.50 | 51.99 | 50.00 | 51.77 | 51.77 | 903 |
Jan 14, 2025 | 46.31 | 51.98 | 46.31 | 51.79 | 51.79 | 438 |
Jan 13, 2025 | 53.84 | 53.84 | 49.05 | 50.57 | 50.57 | 248 |
Jan 10, 2025 | 55.79 | 55.79 | 50.40 | 52.60 | 52.60 | 3,218 |
Jan 9, 2025 | 54.99 | 55.90 | 54.01 | 55.46 | 55.46 | 582 |
Jan 8, 2025 | 56.97 | 56.97 | 53.15 | 53.54 | 53.54 | 2,258 |
Jan 7, 2025 | 54.06 | 56.78 | 53.70 | 55.74 | 55.74 | 2,336 |
Jan 6, 2025 | 55.99 | 56.59 | 53.10 | 54.76 | 54.76 | 2,542 |
Jan 3, 2025 | 56.45 | 56.47 | 54.51 | 55.99 | 55.99 | 755 |
Jan 2, 2025 | 57.92 | 57.92 | 53.65 | 55.77 | 55.77 | 1,873 |
Jan 1, 2025 | 54.55 | 57.00 | 54.55 | 56.12 | 56.12 | 1,668 |
Dec 31, 2024 | 56.99 | 56.99 | 54.06 | 56.26 | 56.26 | 1,798 |
Dec 30, 2024 | 54.10 | 56.79 | 54.10 | 56.04 | 56.04 | 1,493 |