PTC Industries Limited (BOM:539006)
India · Delayed Price · Currency is INR 13,964
+8 (0.05%)
At close: Aug 28, 2025
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13,896.05 | 14,035.95 | 13,733.25 | 13,978.25 | 13,978.25 | 0.10% | 578 |
| Aug 28, 2025 | 13,964.00 | 14,000.05 | 13,660.00 | 13,963.60 | 13,963.60 | 0.05% | 343 |
| Aug 26, 2025 | 14,337.10 | 14,337.10 | 13,833.00 | 13,956.05 | 13,956.05 | -1.91% | 520 |
| Aug 25, 2025 | 13,999.85 | 14,288.30 | 13,795.55 | 14,227.50 | 14,227.50 | 3.44% | 403 |
| Aug 22, 2025 | 13,488.25 | 14,559.45 | 13,488.25 | 13,753.75 | 13,753.75 | 2.98% | 5,369 |
| Aug 21, 2025 | 13,633.85 | 13,763.70 | 13,300.00 | 13,355.25 | 13,355.25 | -2.19% | 1,033 |
| Aug 20, 2025 | 13,399.95 | 13,695.00 | 13,336.40 | 13,654.35 | 13,654.35 | 1.86% | 461 |
| Aug 19, 2025 | 13,700.00 | 13,800.75 | 13,350.00 | 13,404.80 | 13,404.80 | -1.99% | 293 |
| Aug 18, 2025 | 13,790.00 | 13,912.70 | 13,570.15 | 13,677.40 | 13,677.40 | -0.45% | 989 |
| Aug 14, 2025 | 14,165.55 | 14,165.55 | 13,650.00 | 13,739.80 | 13,739.80 | -3.17% | 1,351 |
| Aug 13, 2025 | 14,176.00 | 14,222.40 | 14,043.00 | 14,189.85 | 14,189.85 | 0.10% | 681 |
| Aug 12, 2025 | 14,279.75 | 14,441.80 | 14,100.00 | 14,176.35 | 14,176.35 | -0.76% | 738 |
| Aug 11, 2025 | 14,890.55 | 14,934.15 | 13,850.00 | 14,284.70 | 14,284.70 | -5.58% | 3,251 |
| Aug 8, 2025 | 15,039.95 | 15,180.00 | 14,650.00 | 15,128.35 | 15,128.35 | 1.25% | 546 |
| Aug 7, 2025 | 14,760.05 | 15,023.30 | 14,596.90 | 14,942.20 | 14,942.20 | -0.62% | 998 |
| Aug 6, 2025 | 15,030.00 | 15,070.00 | 14,649.30 | 15,035.75 | 15,035.75 | 1.02% | 401 |
| Aug 5, 2025 | 14,900.00 | 14,990.00 | 14,778.60 | 14,884.05 | 14,884.05 | 0.80% | 296 |
| Aug 4, 2025 | 14,685.25 | 14,859.00 | 14,650.00 | 14,766.05 | 14,766.05 | 0.15% | 298 |
| 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 |