PNC Infratech share price history

NSE: PNCINFRABSE: 539150ConstructionSmall Cap

PNC Infratech Limited · Face value ₹2 · Listed May 2015

₹133.98₹1.02 (0.76%)BSE ₹133.65

Share price at the NSE close on 29 Oct 2026. Previous close ₹135.00.

29 Oct: open ₹133.05, high ₹135.53, low ₹129.30

52-week range of traded prices to 29 Oct 2026

₹116.40Low, 16 Sep 2026₹291.45High, 13 Nov 2025

Market cap: ₹3,437 Cr748th largest listed
P/E: 5.45
P/B: 0.47
Dividend yield: 0.45%
ROE: 9.1%
ROCE: 8.9%
Debt to equity: 0.82
Volume, NSE: 12,23,35228.6% delivered

PNC Infratech share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

PNC Infratech's share price is on record from 26 May 2015, when it closed at ₹72.10, to 29 Oct 2026. Its highest close was ₹559.30 on 24 May 2024 and its lowest ₹72.10 on 26 May 2015, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	133.98	−46.8%	255.15	129.80	252.40	261.00	116.40	23,67,56,129
2025	251.68	−24.5%	328.75	241.79	334.55	338.80	240.00	14,46,27,122
2024	333.55	−5.1%	559.30	285.85	352.80	574.80	281.60	31,58,00,506
2023	351.45	+21.9%	374.80	265.10	289.70	387.70	261.00	13,98,81,502
2022	288.35	+9.5%	307.35	222.90	264.80	318.00	219.00	10,41,46,369
2021	263.35	+49.0%	391.35	175.65	177.20	395.90	170.15	20,89,19,326
2020	176.70	−7.8%	208.30	84.95	190.20	214.85	80.00	7,03,70,712
2019	191.65	+30.0%	211.90	126.70	147.35	219.40	125.55	5,10,45,036
2018	147.40	−27.6%	211.50	125.40	202.50	215.45	122.45	5,95,44,870
2017	203.60	+96.6%	217.20	99.95	105.00	228.30	99.50	10,20,54,683
2016	103.55	−3.2%	129.70	92.36	106.99	134.90	88.82	4,06,57,403
2015	106.99	–	108.47	72.10	77.40	110.80	69.28	6,50,48,370

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 26 May 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	133.98	+0.6%	132.00	172.00	129.30	9,16,47,303
Sep 2026	133.18	−29.2%	188.20	192.00	116.40	4,62,61,782
Aug 2026	188.15	−23.6%	249.09	261.00	187.01	1,58,80,663
Jul 2026	246.12	+7.8%	228.00	258.00	227.80	1,09,30,222
Jun 2026	228.27	+11.5%	208.00	239.00	196.15	1,41,55,420
May 2026	204.80	−4.2%	214.10	229.00	202.05	1,04,08,572
Apr 2026	213.87	+33.2%	167.00	234.86	164.15	2,10,22,793
Mar 2026	160.55	−22.4%	198.00	210.50	158.17	1,15,20,571
Feb 2026	206.79	−5.2%	217.00	240.44	205.26	1,03,73,063
Jan 2026	218.20	−13.3%	252.40	256.50	205.45	45,55,740
Dec 2025	251.68	+1.7%	248.39	262.22	241.01	50,20,019
Nov 2025	247.40	−11.8%	280.45	291.45	246.30	42,09,775
Oct 2025	280.45	−4.6%	292.95	295.90	278.40	31,62,805
Sep 2025	294.00	−3.3%	305.00	325.00	287.10	1,31,71,574
Aug 2025	303.95	−3.0%	313.30	321.20	295.55	58,05,756
Jul 2025	313.30	+1.5%	308.90	331.80	297.10	1,65,30,033
Jun 2025	308.60	+5.7%	291.95	321.05	280.80	2,79,60,322
May 2025	291.95	+10.0%	264.00	305.00	240.00	1,47,35,527
Apr 2025	265.45	+4.8%	252.50	288.70	248.60	86,16,100
Mar 2025	253.20	−2.2%	259.00	281.00	244.00	97,55,899
Feb 2025	258.95	−18.8%	323.00	330.00	248.50	2,46,34,576
Jan 2025	319.00	−4.4%	334.55	338.80	279.00	1,10,24,736
Dec 2024	333.55	+12.7%	296.05	357.45	288.90	5,10,45,169
Nov 2024	296.05	−6.9%	320.00	334.45	281.60	1,32,35,547
Oct 2024	318.15	−28.7%	450.00	469.65	299.00	4,08,50,414
Sep 2024	446.30	−0.7%	450.90	463.95	430.60	94,19,524
Aug 2024	449.65	−11.2%	508.70	520.00	448.40	1,50,93,114
Jul 2024	506.10	+5.1%	483.40	539.50	470.60	2,18,63,784
Jun 2024	481.45	−7.0%	556.55	556.95	455.00	3,97,67,193
May 2024	517.90	+15.5%	450.10	574.80	416.95	4,95,91,946
Apr 2024	448.55	+2.8%	444.75	480.00	422.00	1,51,94,080
Mar 2024	436.35	+2.1%	429.10	474.95	382.00	1,30,67,233
Feb 2024	427.35	−6.6%	462.05	469.00	381.00	1,65,97,669
Jan 2024	457.60	+30.2%	352.80	460.95	344.30	3,00,74,833
Dec 2023	351.45	+3.8%	340.15	364.00	327.00	1,22,17,631
Nov 2023	338.50	+1.3%	333.70	343.95	310.10	87,30,525
Oct 2023	334.10	−8.6%	367.00	378.10	316.50	60,98,135
Sep 2023	365.55	+10.1%	333.00	387.70	329.15	1,10,26,021
Aug 2023	332.00	−4.1%	347.70	365.50	315.05	1,05,24,086
Jul 2023	346.15	+5.6%	329.40	368.55	325.65	1,15,42,355
Jun 2023	327.70	+4.4%	315.50	341.10	304.05	1,06,48,674
May 2023	313.90	+10.8%	284.90	327.50	279.40	98,15,155
Apr 2023	283.40	−1.9%	300.25	301.00	275.15	70,89,229
Mar 2023	288.90	+5.6%	275.90	298.60	261.00	2,16,13,732
Feb 2023	273.70	−16.7%	334.85	352.00	270.30	1,08,86,851
Jan 2023	328.55	+13.9%	289.70	335.00	289.70	1,96,89,108
Dec 2022	288.35	+4.7%	276.80	315.00	237.00	1,59,67,222
Nov 2022	275.45	+6.8%	259.30	280.00	252.00	54,74,942
Oct 2022	258.00	−2.7%	265.90	275.45	254.50	30,68,659
Sep 2022	265.15	−6.9%	284.00	305.30	247.70	81,22,795
Aug 2022	284.80	+11.5%	257.20	290.95	247.40	1,03,19,974
Jul 2022	255.50	+5.5%	243.00	260.80	234.55	40,37,878
Jun 2022	242.15	−1.2%	243.50	264.50	219.00	62,52,890
May 2022	245.00	−4.4%	255.00	260.00	226.60	57,22,967
Apr 2022	256.40	−1.1%	261.00	275.50	243.25	1,20,16,312
Mar 2022	259.15	−2.1%	262.95	268.90	233.05	1,28,01,915
Feb 2022	264.60	−10.3%	307.90	318.00	242.60	1,21,54,432
Jan 2022	295.00	+12.0%	264.80	313.75	264.05	82,06,383
Dec 2021	263.35	−14.3%	308.00	310.00	257.90	65,25,077
Nov 2021	307.40	−5.2%	325.15	348.60	266.50	74,30,838
Oct 2021	324.40	−15.3%	390.00	395.90	323.00	74,76,678
Sep 2021	382.85	+21.9%	315.45	394.95	311.20	1,73,93,937
Aug 2021	314.15	−0.2%	315.00	319.25	275.50	1,28,83,672
Jul 2021	314.90	+9.2%	287.90	329.20	283.50	2,76,51,065
Jun 2021	288.45	+11.6%	260.00	298.20	239.00	2,62,10,763
May 2021	258.40	+8.8%	238.40	264.00	217.20	1,11,98,357
Apr 2021	237.45	−7.9%	258.70	279.00	225.00	49,42,087
Mar 2021	257.90	−4.2%	270.00	287.00	226.20	1,43,39,279
Feb 2021	269.15	+42.1%	189.15	289.55	186.65	3,53,99,349
Jan 2021	189.35	+7.2%	177.20	195.70	170.15	3,74,68,224
Dec 2020	176.70	+3.5%	171.05	189.70	157.00	92,74,982
Nov 2020	170.70	−0.3%	172.00	181.35	159.05	65,18,606
Oct 2020	171.15	+9.6%	157.15	173.95	157.15	48,19,727
Sep 2020	156.20	−7.9%	175.00	177.00	147.95	42,26,477
Aug 2020	169.65	+27.2%	132.20	178.00	126.50	88,27,294
Jul 2020	133.40	−6.8%	145.00	158.35	132.20	44,74,261
Jun 2020	143.15	+35.2%	107.90	152.00	106.55	56,40,488
May 2020	105.90	−17.0%	122.90	124.85	101.00	23,86,341
Apr 2020	127.65	+35.8%	95.90	137.85	90.15	20,37,563
Mar 2020	94.00	−45.2%	177.00	184.70	80.00	82,18,492
Feb 2020	171.45	−13.6%	199.80	214.85	167.50	67,58,750
Jan 2020	198.40	+3.5%	190.20	207.00	188.40	71,87,731
Dec 2019	191.65	−1.7%	196.40	206.55	186.85	39,63,569
Nov 2019	194.90	+14.6%	168.05	202.00	165.00	71,61,971
Oct 2019	170.05	−10.9%	190.55	191.20	158.45	45,50,639
Sep 2019	190.95	+6.9%	178.00	195.05	164.85	21,60,845
Aug 2019	178.70	−2.8%	180.20	209.80	166.70	54,15,373
Jul 2019	183.90	−8.6%	202.20	219.40	172.95	57,14,905
Jun 2019	201.15	+2.8%	196.00	211.20	187.40	42,05,430
May 2019	195.60	+29.5%	151.05	205.00	147.45	54,83,026
Apr 2019	151.05	−1.4%	153.00	162.65	145.30	14,65,865
Mar 2019	153.20	+20.1%	128.30	163.55	127.25	76,23,998
Feb 2019	127.55	−10.0%	142.90	149.80	125.55	19,69,685
Jan 2019	141.70	−3.9%	147.35	157.45	139.60	13,29,730
Dec 2018	147.40	+1.7%	145.10	150.90	125.50	27,25,312
Nov 2018	145.00	+4.9%	138.55	159.50	136.20	23,08,469
Oct 2018	138.20	+0.8%	137.00	144.00	122.45	39,10,742
Sep 2018	137.05	−17.8%	166.30	168.45	131.00	57,32,968
Aug 2018	166.70	+5.3%	156.05	180.00	153.55	48,86,073
Jul 2018	158.25	+9.7%	143.00	160.95	137.00	41,90,092
Jun 2018	144.25	−18.0%	178.40	184.40	140.40	65,10,862
May 2018	175.95	+7.1%	163.60	184.50	157.30	92,90,664
Apr 2018	164.35	−6.3%	182.00	187.40	157.00	42,42,817
Mar 2018	175.40	+6.4%	164.80	177.50	147.40	44,90,428
Feb 2018	164.85	−8.8%	182.00	188.00	155.00	34,90,239
Jan 2018	180.80	−11.2%	202.50	215.45	179.00	77,66,204
Dec 2017	203.60	+5.5%	195.00	228.30	172.00	70,08,170
Nov 2017	193.00	−4.6%	203.90	213.95	160.00	76,45,888
Oct 2017	202.40	+47.5%	147.35	208.40	139.50	96,91,462
Sep 2017	137.25	−0.2%	138.90	142.00	129.40	51,15,349
Aug 2017	137.50	−3.3%	143.00	151.60	131.10	40,80,997
Jul 2017	142.15	−0.7%	143.05	154.95	138.05	33,17,958
Jun 2017	143.20	−2.7%	148.00	156.45	139.75	39,19,550
May 2017	147.10	−6.6%	158.60	164.20	133.00	1,15,00,210
Apr 2017	157.55	+34.5%	117.95	168.50	117.65	2,48,47,059
Mar 2017	117.15	+16.0%	102.45	122.00	99.50	1,80,00,890
Feb 2017	101.00	−4.2%	106.55	107.25	100.20	32,89,826
Jan 2017	105.45	+1.8%	105.00	109.75	102.35	36,37,324
Dec 2016	103.55	−5.8%	111.90	113.50	100.10	38,58,964
Nov 2016	109.95	−11.4%	124.00	124.95	93.25	28,14,253
Oct 2016	124.05	+6.5%	118.90	133.90	115.00	89,20,430
Sep 2016	116.45	−4.2%	122.05	130.00	112.50	33,15,921
Aug 2016	121.50	+5.7%	116.38	134.90	90.45	49,24,640
Jul 2016	115.00	−0.2%	115.12	119.58	110.22	11,43,130
Jun 2016	115.21	+1.4%	112.99	117.20	106.84	21,53,385
May 2016	113.59	+8.7%	104.99	122.53	102.46	28,49,770
Apr 2016	104.46	−1.2%	103.00	107.78	99.41	39,37,895
Mar 2016	105.72	+10.8%	95.00	107.80	94.00	13,79,195
Feb 2016	95.38	−5.9%	102.99	107.90	89.18	11,71,485
Jan 2016	101.31	−5.3%	106.99	109.98	88.82	41,88,335
Dec 2015	106.99	+0.8%	106.00	110.80	103.27	24,99,525
Nov 2015	106.19	+4.1%	102.03	109.04	100.75	57,33,290
Oct 2015	102.03	+2.3%	100.84	108.60	98.40	22,18,530
Sep 2015	99.73	−0.3%	97.01	100.00	89.00	13,66,180
Aug 2015	100.01	+6.4%	94.94	106.74	81.60	63,90,195
Jul 2015	94.00	+20.7%	79.58	96.00	76.60	1,20,12,080
Jun 2015	77.88	−2.6%	77.10	82.20	70.30	78,41,300
May 2015	79.95	–	77.40	83.97	69.28	2,69,87,270

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	133.05	135.53	129.30	133.98	133.18	12,23,352	28.6%
28 Oct 2026	134.00	136.51	133.05	135.00	134.85	3,15,539	28.5%
27 Oct 2026	133.00	135.81	133.00	135.18	134.80	3,95,002	36.3%
26 Oct 2026	134.90	136.00	131.03	133.65	133.10	13,85,893	38.3%
23 Oct 2026	140.57	140.81	133.75	134.62	135.61	7,76,310	45.3%
22 Oct 2026	138.95	141.96	137.51	140.56	140.51	8,65,682	35.5%
21 Oct 2026	143.99	144.45	138.02	139.10	140.47	8,60,550	41.0%
19 Oct 2026	144.50	144.81	141.01	143.16	142.71	8,76,973	38.3%
16 Oct 2026	144.01	145.59	142.67	144.26	144.08	14,02,241	27.2%
15 Oct 2026	147.90	148.37	141.65	143.01	144.88	32,84,734	20.7%
14 Oct 2026	153.32	172.00	145.05	148.62	160.14	4,75,87,648	8.5%
13 Oct 2026	138.26	159.26	137.03	155.44	153.50	2,74,57,555	7.1%
12 Oct 2026	134.74	138.90	134.74	138.26	137.35	6,05,001	54.9%
9 Oct 2026	134.90	136.60	132.80	134.74	135.02	4,15,367	44.4%
8 Oct 2026	136.99	138.70	132.30	134.49	135.01	11,00,367	54.9%
7 Oct 2026	138.74	139.00	135.85	136.93	137.11	4,41,404	46.1%
6 Oct 2026	137.03	140.20	136.00	138.74	137.98	5,83,869	44.4%
5 Oct 2026	140.23	140.23	136.45	137.03	138.16	4,00,817	48.2%
1 Oct 2026	132.00	139.65	131.99	138.16	136.74	16,68,999	37.0%
30 Sep 2026	130.05	134.89	130.05	133.18	132.34	7,90,721	42.3%
29 Sep 2026	131.25	132.54	128.32	129.80	130.15	10,25,015	43.4%
28 Sep 2026	135.96	138.40	130.10	131.26	132.21	19,51,752	63.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.PNC Infratech bonus and split history

Ex-date	Event	Price factor	What happened
15 Sep 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
21 Oct 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
12 Aug 2016	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.