Skip to main content
logo
PTC Industries Limited (BOM:539006)
India flag India · Delayed Price · Currency is INR
17,280
+248 (1.45%)
At close: Oct 31, 2025

PTC Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517,032.4017,350.0016,932.4017,280.1017,280.101.45%246
Oct 30, 202517,023.5017,188.4516,947.0517,032.4017,032.400.33%361
Oct 29, 202517,110.2017,369.0016,776.8016,977.1016,977.10-0.94%937
Oct 28, 202517,699.9017,699.9017,110.0017,137.6017,137.60-1.74%794
Oct 27, 202517,250.0517,900.0017,195.0017,441.3517,441.352.62%3,191
Oct 24, 202516,872.1017,100.0016,829.4516,995.5016,995.500.72%1,075
Oct 23, 202517,080.0017,080.0016,660.0016,874.7516,874.75-0.67%534
Oct 21, 202516,661.0517,152.0016,661.0516,989.4016,989.400.91%522
Oct 20, 202516,979.3017,369.8516,675.1016,835.8516,835.850.15%2,004
Oct 17, 202516,605.2016,907.4516,398.3016,810.8516,810.850.70%1,334
Oct 16, 202516,824.9516,825.0016,605.0016,694.1016,694.10-0.92%977
Oct 15, 202516,501.0016,975.0016,500.0016,849.2516,849.251.95%751
Oct 14, 202516,415.7516,643.0016,200.0016,527.2016,527.200.68%579
Oct 13, 202516,240.0016,449.9015,875.1016,415.7516,415.751.07%683
Oct 10, 202516,538.6016,628.9516,201.0016,242.4016,242.40-2.56%453
Oct 9, 202515,848.4016,710.0015,751.0016,669.3016,669.304.67%1,551
Oct 8, 202515,926.5516,222.0015,551.0515,924.8515,924.85-0.36%2,056
Oct 7, 202516,631.1016,636.0015,867.5015,983.1015,983.10-3.90%1,889
Oct 6, 202516,899.9517,010.0516,566.0016,631.1016,631.100.08%1,287
Oct 3, 202516,307.9517,107.5515,750.0016,617.7516,617.755.87%5,007
Oct 1, 202515,403.5015,728.0015,296.7015,695.8015,695.801.19%511
Sep 30, 202516,239.9516,239.9515,025.7015,511.6515,511.652.05%451
Sep 29, 202515,196.3015,519.4515,123.0015,200.0515,200.05-0.20%310
Sep 26, 202515,574.9015,574.9015,010.0015,229.9015,229.90-1.73%1,499
Sep 25, 202515,210.5515,953.6015,168.6015,497.7015,497.701.92%2,765
Sep 24, 202515,050.0015,300.0015,050.0015,205.7515,205.75-0.10%696
Sep 23, 202515,187.5015,327.4015,110.7515,221.2015,221.200.22%214
Sep 22, 202514,941.3015,411.5014,888.3515,187.5015,187.501.65%655
Sep 19, 202515,520.0015,520.0014,757.3514,941.3014,941.30-3.68%812
Sep 18, 202515,470.0515,550.0015,100.0015,512.6015,512.600.27%1,408
Sep 17, 202514,600.7015,580.0014,600.7015,470.3015,470.305.96%2,335
Sep 16, 202514,525.0514,710.7514,462.9014,600.7014,600.700.48%1,299
Sep 15, 202514,100.5514,599.6514,050.0014,530.4014,530.402.84%1,149
Sep 12, 202514,259.5014,519.9514,043.1514,129.3014,129.30-0.78%1,628
Sep 11, 202514,030.1014,287.4013,798.1014,240.6514,240.651.72%734
Sep 10, 202513,580.0014,055.5513,563.4013,999.4513,999.452.98%570
Sep 9, 202513,823.6013,823.6013,488.0013,594.4513,594.450.62%382
Sep 8, 202513,627.2513,810.7013,444.2513,510.6513,510.65-0.38%189
Sep 5, 202513,720.0013,720.0013,484.5513,562.8013,562.80-0.85%466
Sep 4, 202513,817.1513,817.1513,472.8513,678.8513,678.85-0.24%575
Sep 3, 202513,910.1013,919.5013,600.0513,711.4013,711.40-0.64%215
Sep 2, 202513,798.0014,039.3513,767.1013,799.1513,799.15-0.19%324
Sep 1, 202513,913.0514,003.5513,791.8513,825.1513,825.15-1.10%302
Aug 29, 202513,896.0514,035.9513,733.2513,978.2513,978.250.10%578
Aug 28, 202513,964.0014,000.0513,660.0013,963.6013,963.600.05%343
Aug 26, 202514,337.1014,337.1013,833.0013,956.0513,956.05-1.91%520
Aug 25, 202513,999.8514,288.3013,795.5514,227.5014,227.503.44%403
Aug 22, 202513,488.2514,559.4513,488.2513,753.7513,753.752.98%5,369
Aug 21, 202513,633.8513,763.7013,300.0013,355.2513,355.25-2.19%1,033
Aug 20, 202513,399.9513,695.0013,336.4013,654.3513,654.351.86%461