PTC India Financial Services Limited (NSE:PFS)
India · Delayed Price · Currency is INR 37.11
-0.06 (-0.16%)
Sep 10, 2025, 3:29 PM IST
NSE:PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.45 | 37.74 | 37.00 | 37.17 | 37.17 | -0.88% | 510,176 |
| Sep 8, 2025 | 38.08 | 38.32 | 37.27 | 37.50 | 37.50 | -1.52% | 544,379 |
| Sep 5, 2025 | 38.30 | 38.50 | 37.77 | 38.08 | 38.08 | -0.65% | 493,271 |
| Sep 4, 2025 | 39.07 | 39.35 | 38.28 | 38.33 | 38.33 | -0.96% | 358,568 |
| Sep 3, 2025 | 38.46 | 39.11 | 38.20 | 38.70 | 38.70 | 1.52% | 420,482 |
| Sep 2, 2025 | 38.33 | 39.21 | 38.09 | 38.12 | 38.12 | -0.55% | 668,206 |
| Sep 1, 2025 | 38.09 | 38.45 | 38.01 | 38.33 | 38.33 | 0.63% | 236,848 |
| Aug 29, 2025 | 38.50 | 38.70 | 38.09 | 38.09 | 38.09 | -0.13% | 354,015 |
| Aug 28, 2025 | 38.52 | 38.87 | 38.09 | 38.14 | 38.14 | -1.04% | 379,541 |
| Aug 26, 2025 | 38.90 | 39.23 | 38.31 | 38.54 | 38.54 | -1.61% | 266,953 |
| Aug 25, 2025 | 40.05 | 40.34 | 38.84 | 39.17 | 39.17 | -2.25% | 430,115 |
| Aug 22, 2025 | 40.40 | 40.40 | 39.82 | 40.07 | 40.07 | -0.15% | 243,875 |
| Aug 21, 2025 | 40.31 | 40.69 | 40.06 | 40.13 | 40.13 | 0.48% | 426,957 |
| Aug 20, 2025 | 39.98 | 40.35 | 39.67 | 39.94 | 39.94 | 0.43% | 336,785 |
| Aug 19, 2025 | 39.25 | 39.94 | 39.11 | 39.77 | 39.77 | 1.92% | 391,743 |
| Aug 18, 2025 | 38.46 | 39.21 | 38.35 | 39.02 | 39.02 | 2.12% | 409,335 |
| Aug 14, 2025 | 39.25 | 39.39 | 38.10 | 38.21 | 38.21 | -2.45% | 406,251 |
| Aug 13, 2025 | 39.50 | 39.74 | 39.10 | 39.17 | 39.17 | 0.51% | 501,075 |
| Aug 12, 2025 | 38.50 | 39.40 | 38.39 | 38.97 | 38.97 | 1.78% | 478,027 |
| Aug 11, 2025 | 38.07 | 38.47 | 37.80 | 38.29 | 38.29 | 0.58% | 233,260 |
| Aug 8, 2025 | 38.40 | 39.02 | 37.78 | 38.07 | 38.07 | -0.76% | 442,516 |
| Aug 7, 2025 | 38.10 | 38.66 | 37.80 | 38.36 | 38.36 | 0.13% | 619,805 |
| Aug 6, 2025 | 39.70 | 40.18 | 38.01 | 38.31 | 38.31 | -3.89% | 867,399 |
| Aug 5, 2025 | 40.01 | 40.64 | 39.30 | 39.86 | 39.86 | -0.52% | 486,502 |
| Aug 4, 2025 | 40.01 | 40.35 | 39.77 | 40.07 | 40.07 | -0.69% | 466,965 |
| Aug 1, 2025 | 41.60 | 42.09 | 39.60 | 40.35 | 40.35 | -3.03% | 1,093,598 |
| Jul 31, 2025 | 42.00 | 42.50 | 41.07 | 41.61 | 41.61 | 1.29% | 1,393,135 |
| Jul 30, 2025 | 40.99 | 41.37 | 40.67 | 41.08 | 41.08 | 1.81% | 524,642 |
| Jul 29, 2025 | 40.18 | 40.52 | 39.10 | 40.35 | 40.35 | 1.18% | 557,024 |
| Jul 28, 2025 | 40.75 | 41.35 | 39.65 | 39.88 | 39.88 | -2.73% | 624,149 |
| Jul 25, 2025 | 41.30 | 41.86 | 40.70 | 41.00 | 41.00 | -1.77% | 630,961 |
| Jul 24, 2025 | 41.32 | 43.30 | 41.01 | 41.74 | 41.74 | 1.78% | 2,014,478 |
| Jul 23, 2025 | 40.91 | 41.35 | 40.85 | 41.01 | 41.01 | 0.02% | 337,045 |
| Jul 22, 2025 | 41.45 | 41.45 | 40.81 | 41.00 | 41.00 | -0.07% | 613,613 |
| Jul 21, 2025 | 41.70 | 41.70 | 40.80 | 41.03 | 41.03 | -0.82% | 718,412 |
| Jul 18, 2025 | 42.30 | 43.50 | 41.30 | 41.37 | 41.37 | -2.34% | 2,180,109 |
| Jul 17, 2025 | 43.09 | 43.31 | 42.12 | 42.36 | 42.36 | -1.19% | 558,141 |
| Jul 16, 2025 | 42.99 | 43.75 | 42.55 | 42.87 | 42.87 | -0.02% | 747,872 |
| Jul 15, 2025 | 42.25 | 43.99 | 42.25 | 42.88 | 42.88 | 1.78% | 2,198,971 |
| Jul 14, 2025 | 41.56 | 42.27 | 41.14 | 42.13 | 42.13 | 1.37% | 834,378 |
| Jul 11, 2025 | 41.45 | 42.25 | 41.13 | 41.56 | 41.56 | -0.29% | 822,299 |
| Jul 10, 2025 | 40.90 | 42.28 | 40.70 | 41.68 | 41.68 | 2.41% | 1,081,259 |
| Jul 9, 2025 | 40.50 | 40.90 | 40.40 | 40.70 | 40.70 | 0.22% | 291,046 |
| Jul 8, 2025 | 40.80 | 41.39 | 40.35 | 40.61 | 40.61 | -0.39% | 393,857 |
| Jul 7, 2025 | 40.85 | 41.40 | 40.58 | 40.77 | 40.77 | -0.39% | 406,347 |
| Jul 4, 2025 | 41.16 | 41.44 | 40.65 | 40.93 | 40.93 | -0.41% | 499,725 |
| Jul 3, 2025 | 41.49 | 41.86 | 41.00 | 41.10 | 41.10 | -1.23% | 523,979 |
| Jul 2, 2025 | 42.69 | 42.69 | 41.42 | 41.61 | 41.61 | -1.96% | 794,628 |
| Jul 1, 2025 | 42.88 | 43.70 | 41.82 | 42.44 | 42.44 | 0.02% | 931,076 |
| Jun 30, 2025 | 42.68 | 43.13 | 41.96 | 42.43 | 42.43 | -0.66% | 693,931 |