Skip to main content
logo
PTC India Financial Services Limited (NSE:PFS)
India flag India · Delayed Price · Currency is INR
25.94
+0.35 (1.37%)
Nov 11, 2026, 1:38 PM IST

NSE:PFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202625.6126.2425.6125.9425.941.37%339,871
Nov 9, 202625.5525.7425.0525.5925.590.91%399,688
Nov 8, 202625.2025.5525.2025.3625.360.63%142,869
Nov 6, 202625.3625.3624.9925.2025.20-0.79%272,015
Nov 5, 202625.2025.7524.8325.4025.402.38%683,987
Nov 4, 202624.4224.8624.3024.8124.811.06%504,891
Nov 3, 202623.7225.7923.6024.5524.553.59%2,331,236
Nov 2, 202623.5524.3623.5523.7023.700.81%811,456
Oct 30, 202623.8524.2023.1623.5123.51-1.38%630,920
Oct 29, 202624.4024.6523.7123.8423.84-0.71%900,360
Oct 28, 202624.2624.8023.6124.0124.01-3.46%1,041,139
Oct 27, 202624.7824.9824.1024.8724.871.97%552,678
Oct 26, 202624.0124.8123.8824.3924.39-0.77%655,522
Oct 23, 202625.0025.1324.1024.5824.58-1.64%1,638,130
Oct 22, 202624.6525.5424.3624.9924.99-0.36%3,618,890
Oct 21, 202626.0026.3424.8425.0825.08-4.24%1,496,962
Oct 19, 202627.3128.3026.0026.1926.19-4.10%3,011,096
Oct 16, 202626.3029.6826.1827.3127.314.12%37,448,211
Oct 15, 202626.4626.6826.1226.2326.23-1.28%257,156
Oct 14, 202626.4526.7026.2826.5726.570.61%373,516
Oct 13, 202626.6026.6026.2526.4126.41-0.23%276,168
Oct 12, 202626.6026.9026.3426.4726.47-0.49%179,964
Oct 9, 202626.4026.7926.0626.6026.600.80%424,022
Oct 8, 202627.0527.1526.1626.3926.39-2.69%485,875
Oct 7, 202627.4827.5126.9027.1227.12-0.62%890,156
Oct 6, 202628.7328.7327.1927.2927.29-3.19%607,649
Oct 5, 202628.8129.5028.0028.1928.19-2.15%774,445
Oct 1, 202629.5030.2128.1528.8128.81-0.93%1,867,391
Sep 30, 202628.0029.4927.6529.0829.083.86%2,963,292
Sep 29, 202627.0428.9926.4128.0028.003.24%4,112,305
Sep 28, 202626.3729.6026.2027.1227.122.84%39,757,233
Sep 25, 202627.4027.4026.2426.3726.37-2.08%347,305
Sep 24, 202626.7027.0926.3726.9326.930.79%857,717
Sep 23, 202626.5027.1426.4326.7226.721.10%485,229
Sep 22, 202627.0327.0926.3126.4326.43-1.12%261,099
Sep 21, 202626.1827.1326.1026.7326.732.14%591,952
Sep 18, 202626.5826.7926.0726.1726.17-0.65%503,737
Sep 17, 202626.1826.9026.1126.3426.341.07%340,040
Sep 16, 202626.8126.9025.9026.0626.06-1.70%390,809
Sep 15, 202627.4427.4926.4126.5126.51-3.32%303,757
Sep 11, 202627.1027.8326.9927.4227.42-0.18%511,300
Sep 10, 202627.1527.7426.4027.4727.470.96%585,575
Sep 9, 202627.7027.7526.9927.2127.21-1.80%430,257
Sep 8, 202627.4027.7927.1127.7127.711.17%1,295,363
Sep 7, 202627.0027.8726.7127.3927.391.67%499,077
Sep 4, 202627.4027.7326.7526.9426.94-0.63%481,425
Sep 3, 202627.0527.4027.0527.1127.11-0.04%223,924
Sep 2, 202627.0027.3026.4327.1227.120.59%429,299
Sep 1, 202627.0327.4226.8726.9626.96-0.22%377,079
Aug 31, 202626.9927.8526.9927.0227.020.26%626,341