PTC Industries Limited (BOM:539006)
India · Delayed Price · Currency is INR 23,482
-1,281 (-5.17%)
At close: Oct 23, 2026
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25,074.90 | 25,074.90 | 23,250.00 | 23,481.90 | 23,481.90 | -5.17% | 12,671 |
| Oct 22, 2026 | 25,099.95 | 25,212.65 | 24,343.25 | 24,763.15 | 24,763.15 | -1.52% | 2,061 |
| Oct 21, 2026 | 24,910.05 | 25,750.00 | 24,727.85 | 25,145.60 | 25,145.60 | 0.57% | 2,649 |
| Oct 19, 2026 | 24,641.45 | 25,395.20 | 24,175.55 | 25,002.10 | 25,002.10 | 1.33% | 1,334 |
| Oct 16, 2026 | 25,198.30 | 25,198.30 | 24,550.05 | 24,672.80 | 24,672.80 | -1.63% | 741 |
| Oct 15, 2026 | 25,198.20 | 25,269.95 | 24,478.35 | 25,082.30 | 25,082.30 | 0.45% | 661 |
| Oct 14, 2026 | 25,649.70 | 25,649.70 | 24,915.95 | 24,969.20 | 24,969.20 | -2.04% | 1,692 |
| Oct 13, 2026 | 25,713.45 | 26,049.95 | 25,316.80 | 25,490.10 | 25,490.10 | -0.87% | 2,482 |
| Oct 12, 2026 | 24,605.15 | 25,863.25 | 24,497.00 | 25,713.45 | 25,713.45 | 4.76% | 3,120 |
| Oct 9, 2026 | 24,406.65 | 24,876.30 | 24,198.90 | 24,546.10 | 24,546.10 | 0.27% | 1,888 |
| Oct 8, 2026 | 24,589.35 | 24,680.00 | 24,104.55 | 24,480.10 | 24,480.10 | -0.96% | 2,342 |
| Oct 7, 2026 | 23,500.00 | 24,813.15 | 23,500.00 | 24,716.20 | 24,716.20 | 6.89% | 5,648 |
| Oct 6, 2026 | 22,534.45 | 23,220.00 | 22,333.70 | 23,124.10 | 23,124.10 | 2.62% | 1,329 |
| Oct 5, 2026 | 22,025.00 | 22,589.95 | 21,690.00 | 22,534.45 | 22,534.45 | 2.41% | 903 |
| Oct 1, 2026 | 22,249.90 | 22,456.05 | 21,725.65 | 22,004.00 | 22,004.00 | -0.85% | 1,894 |
| Sep 30, 2026 | 22,539.95 | 23,241.75 | 22,050.00 | 22,193.10 | 22,193.10 | -1.62% | 1,554 |
| Sep 29, 2026 | 21,729.85 | 22,700.00 | 21,520.00 | 22,557.65 | 22,557.65 | 3.81% | 1,640 |
| Sep 28, 2026 | 21,830.00 | 21,835.10 | 21,535.00 | 21,729.85 | 21,729.85 | -0.28% | 302 |
| Sep 25, 2026 | 22,154.05 | 22,210.50 | 21,525.05 | 21,791.30 | 21,791.30 | 0.03% | 593 |
| Sep 24, 2026 | 22,355.00 | 22,355.00 | 21,629.35 | 21,784.05 | 21,784.05 | -2.43% | 416 |
| Sep 23, 2026 | 22,130.00 | 22,495.30 | 22,130.00 | 22,326.55 | 22,326.55 | 0.91% | 191 |
| Sep 22, 2026 | 22,300.00 | 22,499.80 | 22,001.55 | 22,124.45 | 22,124.45 | -0.68% | 470 |
| Sep 21, 2026 | 22,795.75 | 22,795.75 | 22,237.00 | 22,275.90 | 22,275.90 | -2.32% | 844 |
| Sep 18, 2026 | 22,989.95 | 23,400.55 | 22,700.00 | 22,803.90 | 22,803.90 | 0.87% | 2,188 |
| Sep 17, 2026 | 22,400.00 | 23,005.05 | 22,365.00 | 22,607.80 | 22,607.80 | 0.30% | 1,430 |
| Sep 16, 2026 | 22,760.65 | 22,760.65 | 22,135.50 | 22,539.70 | 22,539.70 | 0.11% | 1,146 |
| Sep 15, 2026 | 23,421.30 | 23,850.00 | 22,367.75 | 22,514.30 | 22,514.30 | -4.97% | 4,954 |
| Sep 11, 2026 | 22,300.00 | 24,040.80 | 22,080.00 | 23,691.75 | 23,691.75 | 6.16% | 1,993 |
| Sep 10, 2026 | 22,653.50 | 22,810.00 | 22,266.25 | 22,317.95 | 22,317.95 | -2.18% | 1,833 |
| Sep 9, 2026 | 23,778.75 | 23,827.10 | 22,651.00 | 22,815.75 | 22,815.75 | -3.79% | 2,628 |
| Sep 8, 2026 | 23,715.40 | 24,087.00 | 23,624.40 | 23,713.70 | 23,713.70 | -0.36% | 2,547 |
| Sep 7, 2026 | 23,799.95 | 24,020.00 | 23,504.20 | 23,798.85 | 23,798.85 | -0.13% | 4,029 |
| Sep 4, 2026 | 23,800.00 | 24,143.00 | 23,406.05 | 23,829.30 | 23,829.30 | -0.07% | 5,955 |
| Sep 3, 2026 | 22,749.95 | 24,000.00 | 22,640.00 | 23,846.35 | 23,846.35 | 5.10% | 6,399 |
| Sep 2, 2026 | 22,719.95 | 22,953.40 | 22,327.60 | 22,689.20 | 22,689.20 | -0.16% | 3,143 |
| Sep 1, 2026 | 21,899.95 | 22,942.15 | 21,850.00 | 22,725.75 | 22,725.75 | 2.58% | 3,999 |
| Aug 31, 2026 | 21,722.50 | 22,775.00 | 21,528.45 | 22,154.50 | 22,154.50 | 0.16% | 3,266 |
| Aug 28, 2026 | 20,798.10 | 22,247.70 | 20,622.00 | 22,118.15 | 22,118.15 | 7.41% | 3,651 |
| Aug 27, 2026 | 20,884.60 | 20,884.60 | 20,435.30 | 20,591.35 | 20,591.35 | -1.48% | 617 |
| Aug 26, 2026 | 21,180.00 | 21,775.35 | 20,800.05 | 20,900.30 | 20,900.30 | -1.06% | 1,770 |
| Aug 25, 2026 | 21,697.20 | 21,727.60 | 21,066.25 | 21,123.45 | 21,123.45 | -2.45% | 1,213 |
| Aug 24, 2026 | 20,599.95 | 21,792.00 | 20,599.85 | 21,654.75 | 21,654.75 | 4.93% | 5,343 |
| Aug 21, 2026 | 19,683.65 | 20,750.00 | 19,683.60 | 20,637.30 | 20,637.30 | 5.38% | 2,252 |
| Aug 20, 2026 | 19,600.00 | 19,781.95 | 19,504.05 | 19,583.75 | 19,583.75 | 0.25% | 1,018 |
| Aug 19, 2026 | 19,688.95 | 19,750.00 | 19,151.00 | 19,535.00 | 19,535.00 | -1.25% | 1,561 |
| Aug 18, 2026 | 20,410.05 | 20,456.00 | 19,551.00 | 19,781.35 | 19,781.35 | -3.96% | 3,574 |
| Aug 17, 2026 | 19,205.95 | 20,740.00 | 19,072.00 | 20,597.65 | 20,597.65 | 8.13% | 15,411 |
| Aug 14, 2026 | 19,301.00 | 19,309.65 | 18,932.40 | 19,049.40 | 19,049.40 | -0.32% | 320 |
| Aug 13, 2026 | 19,148.95 | 19,275.00 | 18,886.05 | 19,109.65 | 19,109.65 | 1.37% | 344 |
| Aug 12, 2026 | 18,820.25 | 19,071.00 | 18,747.10 | 18,851.20 | 18,851.20 | -0.34% | 702 |