PTC Industries Limited (BOM:539006)
India · Delayed Price · Currency is INR 14,744
-179 (-1.20%)
At close: Aug 1, 2025
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14,950.90 | 15,020.30 | 14,670.30 | 14,743.65 | 14,743.65 | -1.20% | 401 |
| Jul 31, 2025 | 14,849.60 | 15,000.00 | 14,627.85 | 14,922.55 | 14,922.55 | 1.22% | 495 |
| Jul 30, 2025 | 14,772.55 | 14,970.55 | 14,693.00 | 14,742.65 | 14,742.65 | -0.20% | 604 |
| Jul 29, 2025 | 14,889.95 | 14,889.95 | 14,593.40 | 14,772.60 | 14,772.60 | 0.69% | 262 |
| Jul 28, 2025 | 14,451.40 | 14,772.00 | 14,451.40 | 14,671.85 | 14,671.85 | 0.09% | 937 |
| Jul 25, 2025 | 14,433.00 | 14,729.00 | 14,373.80 | 14,657.95 | 14,657.95 | 0.81% | 603 |
| Jul 24, 2025 | 14,406.05 | 14,606.00 | 14,299.50 | 14,539.90 | 14,539.90 | 1.11% | 714 |
| Jul 23, 2025 | 14,501.00 | 14,550.70 | 14,195.90 | 14,379.75 | 14,379.75 | -0.83% | 358 |
| Jul 22, 2025 | 14,612.00 | 14,680.30 | 14,455.75 | 14,500.00 | 14,500.00 | -0.24% | 326 |
| Jul 21, 2025 | 14,405.20 | 14,624.45 | 14,398.00 | 14,535.30 | 14,535.30 | 0.22% | 484 |
| Jul 18, 2025 | 14,514.65 | 14,600.00 | 14,375.40 | 14,503.60 | 14,503.60 | 0.27% | 141 |
| Jul 17, 2025 | 14,155.20 | 14,649.00 | 14,155.20 | 14,464.40 | 14,464.40 | -0.82% | 466 |
| Jul 16, 2025 | 14,500.60 | 14,675.00 | 14,386.20 | 14,583.60 | 14,583.60 | -0.03% | 643 |
| Jul 15, 2025 | 14,325.05 | 14,679.00 | 14,296.40 | 14,588.30 | 14,588.30 | 0.75% | 566 |
| Jul 14, 2025 | 14,302.05 | 14,543.00 | 14,105.00 | 14,479.75 | 14,479.75 | 0.14% | 1,310 |
| Jul 11, 2025 | 14,280.00 | 14,804.95 | 13,982.00 | 14,459.10 | 14,459.10 | 0.77% | 1,516 |
| Jul 10, 2025 | 14,515.15 | 14,627.55 | 14,249.50 | 14,348.00 | 14,348.00 | -1.63% | 856 |
| Jul 9, 2025 | 14,775.00 | 14,857.25 | 14,529.95 | 14,585.90 | 14,585.90 | -2.08% | 643 |
| Jul 8, 2025 | 14,625.05 | 14,932.35 | 14,580.00 | 14,895.70 | 14,895.70 | 0.89% | 583 |
| Jul 7, 2025 | 14,891.90 | 14,891.90 | 14,561.05 | 14,764.65 | 14,764.65 | -0.82% | 423 |
| Jul 4, 2025 | 14,789.20 | 14,960.05 | 14,700.00 | 14,886.10 | 14,886.10 | 0.66% | 654 |
| Jul 3, 2025 | 15,040.00 | 15,423.25 | 14,729.25 | 14,789.20 | 14,789.20 | -1.54% | 952 |
| Jul 2, 2025 | 14,911.95 | 15,096.05 | 14,631.80 | 15,020.50 | 15,020.50 | 0.63% | 1,061 |
| Jul 1, 2025 | 15,405.05 | 15,818.25 | 14,819.10 | 14,926.95 | 14,926.95 | -4.17% | 2,716 |
| Jun 30, 2025 | 15,100.05 | 15,745.00 | 15,020.55 | 15,577.25 | 15,577.25 | 3.30% | 2,046 |
| Jun 27, 2025 | 14,802.00 | 15,200.00 | 14,740.05 | 15,079.55 | 15,079.55 | 1.49% | 1,853 |
| Jun 26, 2025 | 14,871.05 | 15,042.45 | 14,806.10 | 14,857.80 | 14,857.80 | -0.22% | 654 |
| Jun 25, 2025 | 14,815.00 | 15,256.85 | 14,343.15 | 14,889.90 | 14,889.90 | 1.01% | 2,363 |
| Jun 24, 2025 | 14,770.00 | 14,895.95 | 14,320.50 | 14,741.35 | 14,741.35 | -0.18% | 1,815 |
| Jun 23, 2025 | 14,002.05 | 14,850.95 | 13,907.65 | 14,767.70 | 14,767.70 | 4.97% | 3,096 |
| Jun 20, 2025 | 14,356.10 | 14,474.25 | 13,971.00 | 14,068.65 | 14,068.65 | -2.01% | 1,316 |
| Jun 19, 2025 | 14,724.00 | 14,960.20 | 14,186.00 | 14,357.80 | 14,357.80 | -2.48% | 747 |
| Jun 18, 2025 | 14,852.45 | 14,852.45 | 14,600.00 | 14,723.40 | 14,723.40 | -0.87% | 1,120 |
| Jun 17, 2025 | 15,175.05 | 15,789.95 | 14,700.00 | 14,852.45 | 14,852.45 | -2.57% | 3,033 |
| Jun 16, 2025 | 15,201.05 | 15,416.25 | 15,195.00 | 15,244.00 | 15,244.00 | -0.06% | 266 |
| Jun 13, 2025 | 14,900.90 | 15,785.40 | 14,900.90 | 15,252.85 | 15,252.85 | -0.61% | 1,974 |
| Jun 12, 2025 | 15,512.00 | 15,512.00 | 15,104.40 | 15,346.50 | 15,346.50 | -0.55% | 1,270 |
| Jun 11, 2025 | 14,803.00 | 15,849.25 | 14,803.00 | 15,431.55 | 15,431.55 | 5.17% | 3,189 |
| Jun 10, 2025 | 14,302.90 | 14,772.00 | 14,302.90 | 14,673.20 | 14,673.20 | 1.98% | 664 |
| Jun 9, 2025 | 14,511.20 | 14,652.70 | 14,246.45 | 14,388.85 | 14,388.85 | -1.69% | 1,695 |
| Jun 6, 2025 | 14,920.05 | 15,200.00 | 14,538.00 | 14,636.55 | 14,636.55 | -1.27% | 685 |
| Jun 5, 2025 | 14,620.20 | 14,920.00 | 14,515.50 | 14,824.20 | 14,824.20 | 0.50% | 565 |
| Jun 4, 2025 | 15,299.75 | 15,470.05 | 14,695.35 | 14,750.70 | 14,750.70 | -2.78% | 806 |
| Jun 3, 2025 | 15,422.25 | 15,422.25 | 15,055.05 | 15,172.90 | 15,172.90 | -1.03% | 1,863 |
| Jun 2, 2025 | 15,220.10 | 15,473.35 | 15,062.80 | 15,331.15 | 15,331.15 | 1.05% | 721 |
| May 30, 2025 | 15,408.80 | 15,648.45 | 14,823.85 | 15,171.55 | 15,171.55 | -0.80% | 1,307 |
| May 29, 2025 | 15,600.00 | 15,663.00 | 15,242.80 | 15,294.40 | 15,294.40 | -1.74% | 348 |
| May 28, 2025 | 15,750.00 | 15,806.60 | 15,504.50 | 15,565.70 | 15,565.70 | -0.97% | 826 |
| May 27, 2025 | 15,500.45 | 15,879.00 | 15,500.45 | 15,718.35 | 15,718.35 | 0.45% | 812 |
| May 26, 2025 | 15,351.05 | 15,842.55 | 15,350.75 | 15,648.20 | 15,648.20 | 1.36% | 1,323 |