PTC India Limited (BOM:532524)
India · Delayed Price · Currency is INR 188.45
+1.90 (1.02%)
At close: Jun 2, 2026
BOM:532524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 184.40 | 189.30 | 183.10 | 188.45 | 188.45 | 1.02% | 43,635 |
| Jun 1, 2026 | 185.75 | 190.60 | 181.00 | 186.55 | 186.55 | 1.94% | 58,588 |
| May 29, 2026 | 187.35 | 190.85 | 181.50 | 183.00 | 183.00 | -3.56% | 93,523 |
| May 27, 2026 | 192.35 | 195.50 | 188.50 | 189.75 | 189.75 | -0.91% | 38,550 |
| May 26, 2026 | 191.30 | 194.50 | 191.00 | 191.50 | 191.50 | -0.26% | 59,381 |
| May 25, 2026 | 194.60 | 198.00 | 189.85 | 192.00 | 192.00 | -0.83% | 102,918 |
| May 22, 2026 | 198.35 | 198.35 | 193.25 | 193.60 | 193.60 | -1.15% | 56,821 |
| May 21, 2026 | 197.75 | 203.00 | 195.00 | 195.85 | 195.85 | -0.23% | 109,931 |
| May 20, 2026 | 196.05 | 201.10 | 187.90 | 196.30 | 196.30 | -5.28% | 387,205 |
| May 19, 2026 | 206.65 | 212.95 | 205.85 | 207.25 | 207.25 | 0.83% | 41,391 |
| May 18, 2026 | 210.90 | 210.95 | 202.95 | 205.55 | 205.55 | -2.56% | 99,937 |
| May 15, 2026 | 213.95 | 215.20 | 208.55 | 210.95 | 210.95 | -0.31% | 52,481 |
| May 14, 2026 | 209.70 | 212.50 | 206.70 | 211.60 | 211.60 | 2.49% | 81,563 |
| May 13, 2026 | 200.25 | 209.30 | 200.25 | 206.45 | 206.45 | 2.13% | 79,105 |
| May 12, 2026 | 212.45 | 214.20 | 200.75 | 202.15 | 202.15 | -5.29% | 132,881 |
| May 11, 2026 | 219.50 | 221.80 | 212.20 | 213.45 | 213.45 | -4.26% | 114,517 |
| May 8, 2026 | 227.00 | 229.15 | 222.50 | 222.95 | 222.95 | -2.13% | 250,851 |
| May 7, 2026 | 219.40 | 229.40 | 218.55 | 227.80 | 227.80 | 4.21% | 225,305 |
| May 6, 2026 | 217.80 | 219.50 | 213.00 | 218.60 | 218.60 | 1.23% | 141,568 |
| May 5, 2026 | 217.50 | 218.70 | 212.70 | 215.95 | 215.95 | -0.44% | 126,448 |
| May 4, 2026 | 210.65 | 217.55 | 208.60 | 216.90 | 216.90 | 4.61% | 216,427 |
| Apr 30, 2026 | 203.25 | 210.50 | 198.00 | 207.35 | 207.35 | 1.52% | 310,910 |
| Apr 29, 2026 | 208.95 | 210.80 | 203.25 | 204.25 | 204.25 | -0.70% | 153,688 |
| Apr 28, 2026 | 196.20 | 206.65 | 196.00 | 205.70 | 205.70 | 5.38% | 292,236 |
| Apr 27, 2026 | 184.45 | 195.40 | 184.45 | 195.20 | 195.20 | 6.32% | 152,620 |
| Apr 24, 2026 | 186.05 | 187.45 | 182.85 | 183.60 | 183.60 | -1.24% | 41,754 |
| Apr 23, 2026 | 184.95 | 189.25 | 184.95 | 185.90 | 185.90 | -0.38% | 77,963 |
| Apr 22, 2026 | 186.40 | 188.60 | 184.65 | 186.60 | 186.60 | -0.13% | 48,691 |
| Apr 21, 2026 | 193.95 | 194.00 | 185.00 | 186.85 | 186.85 | -2.66% | 98,348 |
| Apr 20, 2026 | 185.40 | 197.85 | 185.00 | 191.95 | 191.95 | 3.87% | 254,503 |
| Apr 17, 2026 | 186.25 | 187.80 | 182.10 | 184.80 | 184.80 | 1.09% | 129,963 |
| Apr 16, 2026 | 174.55 | 185.50 | 174.55 | 182.80 | 182.80 | 4.13% | 476,956 |
| Apr 15, 2026 | 172.95 | 176.00 | 172.20 | 175.55 | 175.55 | 3.54% | 96,849 |
| Apr 13, 2026 | 163.65 | 170.45 | 161.80 | 169.55 | 169.55 | 1.89% | 75,427 |
| Apr 10, 2026 | 166.65 | 167.90 | 166.20 | 166.40 | 166.40 | -0.15% | 43,751 |
| Apr 9, 2026 | 167.50 | 168.45 | 165.65 | 166.65 | 166.65 | -1.24% | 47,675 |
| Apr 8, 2026 | 165.50 | 169.40 | 165.00 | 168.75 | 168.75 | 3.69% | 83,880 |
| Apr 7, 2026 | 166.40 | 166.40 | 161.90 | 162.75 | 162.75 | -1.30% | 26,995 |
| Apr 6, 2026 | 166.40 | 166.70 | 163.00 | 164.90 | 164.90 | -0.24% | 46,852 |
| Apr 2, 2026 | 165.10 | 165.75 | 161.80 | 165.30 | 165.30 | -1.11% | 29,625 |
| Apr 1, 2026 | 159.05 | 167.70 | 159.05 | 167.15 | 167.15 | 6.03% | 65,434 |
| Mar 30, 2026 | 163.00 | 163.00 | 157.00 | 157.65 | 157.65 | -3.28% | 40,724 |
| Mar 27, 2026 | 162.05 | 164.50 | 160.60 | 163.00 | 163.00 | 0.43% | 62,462 |
| Mar 25, 2026 | 162.55 | 165.10 | 161.90 | 162.30 | 162.30 | 0.43% | 50,842 |
| Mar 24, 2026 | 164.35 | 164.40 | 159.60 | 161.60 | 161.60 | 1.48% | 66,934 |
| Mar 23, 2026 | 162.90 | 163.75 | 157.95 | 159.25 | 159.25 | -3.60% | 74,473 |
| Mar 20, 2026 | 161.10 | 167.05 | 161.10 | 165.20 | 165.20 | 3.12% | 64,389 |
| Mar 19, 2026 | 162.50 | 163.65 | 159.60 | 160.20 | 160.20 | -2.17% | 35,722 |
| Mar 18, 2026 | 159.10 | 164.75 | 159.05 | 163.75 | 163.75 | 2.92% | 52,191 |
| Mar 17, 2026 | 156.55 | 159.60 | 156.55 | 159.10 | 159.10 | 1.08% | 44,739 |