PTC India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 1, 2026	172.50	172.75	166.24	167.79	167.79	-2.68%	866,913
Jan 30, 2026	174.70	174.70	170.15	172.41	172.41	-1.45%	1,367,365
Jan 29, 2026	174.64	178.99	172.85	174.94	174.94	0.17%	1,934,125
Jan 28, 2026	170.00	175.50	166.51	174.64	174.64	3.95%	2,961,100
Jan 27, 2026	160.00	173.00	158.30	168.00	168.00	6.65%	6,783,177
Jan 23, 2026	157.16	158.25	156.39	157.52	157.52	0.23%	845,586
Jan 22, 2026	154.90	157.90	154.00	157.16	157.16	2.85%	983,291
Jan 21, 2026	149.59	154.56	149.59	152.80	152.80	-0.09%	1,304,231
Jan 20, 2026	156.00	156.16	152.30	152.94	152.94	-1.93%	1,116,152
Jan 19, 2026	156.11	158.10	155.40	155.95	155.95	-0.10%	869,938
Jan 16, 2026	161.25	161.88	154.49	156.11	156.11	-2.90%	3,385,865
Jan 14, 2026	158.00	161.36	158.00	160.77	160.77	1.41%	652,133
Jan 13, 2026	158.25	160.52	157.53	158.54	158.54	0.28%	632,383
Jan 12, 2026	159.50	160.00	156.22	158.10	158.10	-0.80%	837,989
Jan 9, 2026	160.00	162.50	158.31	159.38	159.38	-1.01%	919,256
Jan 8, 2026	165.28	165.95	160.10	161.01	161.01	-2.55%	821,923
Jan 7, 2026	166.07	167.09	164.40	165.23	165.23	-0.51%	703,756
Jan 6, 2026	167.50	167.50	164.80	166.07	166.07	-0.47%	733,399
Jan 5, 2026	167.99	169.48	166.01	166.86	166.86	-0.32%	1,125,008
Jan 2, 2026	162.90	167.99	162.26	167.39	167.39	2.80%	1,437,370
Jan 1, 2026	161.50	163.59	160.93	162.83	162.83	0.90%	851,756
Dec 31, 2025	159.15	163.46	158.53	161.37	161.37	1.71%	1,051,121
Dec 30, 2025	162.10	162.10	157.96	158.65	158.65	-1.90%	702,216
Dec 29, 2025	161.40	162.80	160.00	161.72	161.72	0.61%	693,962
Dec 26, 2025	158.33	162.15	157.13	160.74	160.74	1.79%	975,455
Dec 24, 2025	159.27	160.44	157.50	157.91	157.91	-0.79%	522,491
Dec 23, 2025	158.40	159.55	157.45	159.16	159.16	0.86%	585,838
Dec 22, 2025	155.00	158.20	155.00	157.81	157.81	2.21%	525,285
Dec 19, 2025	158.01	158.35	152.65	154.40	154.40	-2.12%	1,988,598
Dec 18, 2025	161.60	161.91	157.50	157.74	157.74	-2.39%	734,349
Dec 17, 2025	159.90	164.20	159.56	161.60	161.60	1.28%	1,208,665
Dec 16, 2025	157.90	160.03	157.47	159.56	159.56	1.07%	590,672
Dec 15, 2025	156.60	158.10	155.22	157.87	157.87	1.26%	391,942
Dec 12, 2025	155.05	156.80	154.50	155.90	155.90	0.55%	372,756
Dec 11, 2025	156.49	156.49	153.81	155.05	155.05	0.01%	370,369
Dec 10, 2025	153.55	156.75	153.55	155.03	155.03	0.96%	707,000
Dec 9, 2025	151.26	154.40	150.87	153.55	153.55	0.64%	969,981
Dec 8, 2025	156.48	156.92	152.05	152.57	152.57	-2.50%	790,510
Dec 5, 2025	157.05	157.49	155.28	156.48	156.48	-0.41%	433,979
Dec 4, 2025	156.50	157.60	155.20	157.13	157.13	0.36%	565,021
Dec 3, 2025	158.75	158.75	154.50	156.57	156.57	-0.54%	851,480
Dec 2, 2025	157.12	159.92	155.76	157.42	157.42	1.03%	846,340
Dec 1, 2025	158.11	158.79	155.45	155.82	155.82	-1.25%	655,169
Nov 28, 2025	160.20	160.49	157.52	157.80	157.80	-1.42%	643,488
Nov 27, 2025	161.44	161.56	159.71	160.07	160.07	-0.61%	526,417
Nov 26, 2025	160.00	161.59	159.60	161.06	161.06	0.73%	543,619
Nov 25, 2025	160.00	160.85	159.18	159.89	159.89	0.05%	540,372
Nov 24, 2025	162.79	163.20	159.42	159.81	159.81	-1.81%	828,901
Nov 21, 2025	163.29	164.56	162.12	162.76	162.76	-0.32%	933,931
Nov 20, 2025	164.11	164.95	162.75	163.29	163.29	-0.43%	632,149