PTC India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	183.75	185.90	181.90	184.95	184.95	-0.38%	74,660
Feb 12, 2026	189.50	190.00	184.40	185.65	185.65	-2.42%	65,059
Feb 11, 2026	190.35	192.05	189.00	190.25	190.25	0.42%	50,515
Feb 10, 2026	189.05	191.40	187.80	189.45	189.45	1.07%	99,154
Feb 9, 2026	181.90	188.35	181.00	187.45	187.45	3.76%	109,140
Feb 6, 2026	179.90	181.60	177.50	180.65	180.65	-0.08%	61,702
Feb 5, 2026	181.30	183.10	179.90	180.80	180.80	-0.60%	41,136
Feb 4, 2026	175.30	183.90	175.00	181.90	181.90	3.68%	99,913
Feb 3, 2026	174.05	177.25	169.45	175.45	175.45	3.33%	101,367
Feb 2, 2026	167.80	171.55	165.20	169.80	169.80	1.22%	46,189
Feb 1, 2026	172.70	172.70	166.25	167.75	167.75	-2.75%	28,588
Jan 30, 2026	174.50	174.50	171.00	172.50	172.50	-1.43%	65,609
Jan 29, 2026	174.15	179.15	172.80	175.00	175.00	0.20%	119,850
Jan 28, 2026	170.45	175.35	166.60	174.65	174.65	3.77%	137,907
Jan 27, 2026	159.00	173.00	158.50	168.30	168.30	6.82%	502,940
Jan 23, 2026	157.00	158.00	156.50	157.55	157.55	0.38%	22,995
Jan 22, 2026	154.00	157.90	154.00	156.95	156.95	2.72%	61,369
Jan 21, 2026	149.95	154.50	149.90	152.80	152.80	-0.10%	1,357,366
Jan 20, 2026	155.10	156.00	152.40	152.95	152.95	-1.96%	42,128
Jan 19, 2026	156.05	157.80	155.50	156.00	156.00	-0.51%	34,313
Jan 16, 2026	161.35	161.70	154.50	156.80	156.80	-2.52%	57,316
Jan 14, 2026	158.45	161.35	157.40	160.85	160.85	1.48%	23,109
Jan 13, 2026	158.00	160.65	157.65	158.50	158.50	0.25%	26,227
Jan 12, 2026	159.70	159.90	156.30	158.10	158.10	-0.94%	53,576
Jan 9, 2026	160.30	162.50	158.60	159.60	159.60	-0.84%	44,118
Jan 8, 2026	165.10	166.00	160.10	160.95	160.95	-2.48%	49,231
Jan 7, 2026	166.05	167.00	164.60	165.05	165.05	-0.60%	30,820
Jan 6, 2026	167.00	168.00	165.00	166.05	166.05	-0.54%	34,303
Jan 5, 2026	167.55	169.60	166.05	166.95	166.95	-0.27%	80,501
Jan 2, 2026	162.30	168.05	162.25	167.40	167.40	2.76%	76,394
Jan 1, 2026	161.40	163.60	160.95	162.90	162.90	0.99%	34,279
Dec 31, 2025	159.05	163.35	158.75	161.30	161.30	1.61%	46,397
Dec 30, 2025	161.60	161.60	158.40	158.75	158.75	-1.76%	47,269
Dec 29, 2025	161.60	162.50	160.05	161.60	161.60	0.56%	36,697
Dec 26, 2025	157.95	162.20	157.40	160.70	160.70	1.77%	180,893
Dec 24, 2025	159.50	160.30	157.65	157.90	157.90	-0.82%	40,518
Dec 23, 2025	157.85	159.50	157.30	159.20	159.20	0.89%	23,766
Dec 22, 2025	154.50	158.30	154.50	157.80	157.80	2.24%	29,675
Dec 19, 2025	157.95	158.40	152.80	154.35	154.35	-2.25%	42,403
Dec 18, 2025	161.55	161.85	157.50	157.90	157.90	-2.26%	35,500
Dec 17, 2025	159.95	164.15	159.85	161.55	161.55	1.29%	38,780
Dec 16, 2025	157.80	159.85	157.50	159.50	159.50	1.08%	33,061
Dec 15, 2025	156.20	158.00	155.35	157.80	157.80	1.22%	66,021
Dec 12, 2025	155.00	156.45	154.65	155.90	155.90	0.58%	27,676
Dec 11, 2025	156.65	156.65	154.00	155.00	155.00	0.03%	38,931
Dec 10, 2025	152.05	156.70	152.05	154.95	154.95	0.91%	99,673
Dec 9, 2025	151.10	154.55	150.90	153.55	153.55	0.62%	75,678
Dec 8, 2025	157.00	157.00	152.00	152.60	152.60	-2.46%	53,118
Dec 5, 2025	156.05	157.75	155.35	156.45	156.45	-0.35%	17,446
Dec 4, 2025	156.60	157.50	155.20	157.00	157.00	0.26%	29,052