PTC India Limited (NSE:PTC)
India · Delayed Price · Currency is INR 175.64
-0.53 (-0.30%)
Sep 5, 2025, 3:30 PM IST
PTC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 176.52 | 177.74 | 174.20 | 175.64 | 175.64 | -0.30% | 573,766 |
| Sep 4, 2025 | 180.55 | 180.90 | 175.51 | 176.17 | 176.17 | -1.77% | 768,727 |
| Sep 3, 2025 | 180.00 | 181.06 | 178.01 | 179.34 | 179.34 | -0.46% | 661,398 |
| Sep 2, 2025 | 176.75 | 181.95 | 175.12 | 180.16 | 180.16 | 1.95% | 1,012,410 |
| Sep 1, 2025 | 176.50 | 177.00 | 173.60 | 176.71 | 176.71 | 0.91% | 941,640 |
| Aug 29, 2025 | 177.35 | 178.42 | 174.25 | 175.11 | 175.11 | -1.15% | 693,660 |
| Aug 28, 2025 | 178.79 | 180.41 | 176.25 | 177.15 | 177.15 | -0.92% | 877,413 |
| Aug 26, 2025 | 187.68 | 187.75 | 177.99 | 178.79 | 178.79 | -4.74% | 1,792,196 |
| Aug 25, 2025 | 187.76 | 190.49 | 187.05 | 187.68 | 187.68 | -0.04% | 720,414 |
| Aug 22, 2025 | 191.24 | 191.24 | 187.50 | 187.76 | 187.76 | -1.96% | 703,880 |
| Aug 21, 2025 | 190.80 | 192.50 | 190.27 | 191.52 | 191.52 | 0.83% | 897,221 |
| Aug 20, 2025 | 192.01 | 192.01 | 189.50 | 189.94 | 189.94 | -1.08% | 682,375 |
| Aug 19, 2025 | 186.70 | 192.50 | 184.70 | 192.01 | 192.01 | 3.58% | 1,579,810 |
| Aug 18, 2025 | 186.79 | 187.68 | 184.25 | 185.38 | 185.38 | -0.60% | 584,083 |
| Aug 14, 2025 | 189.09 | 190.25 | 184.66 | 186.49 | 186.49 | -1.16% | 1,141,473 |
| Aug 13, 2025 | 185.99 | 190.06 | 185.00 | 188.68 | 188.68 | 1.20% | 1,384,400 |
| Aug 12, 2025 | 178.32 | 187.90 | 177.86 | 186.45 | 186.45 | 4.55% | 1,827,296 |
| Aug 11, 2025 | 175.30 | 178.80 | 173.50 | 178.33 | 178.33 | 2.27% | 914,019 |
| Aug 8, 2025 | 182.70 | 183.00 | 173.50 | 174.38 | 174.38 | -3.54% | 1,556,290 |
| Aug 7, 2025 | 180.41 | 182.48 | 178.02 | 180.78 | 180.78 | -0.69% | 1,357,213 |
| Aug 6, 2025 | 179.50 | 182.60 | 179.10 | 182.04 | 182.04 | 1.70% | 1,345,174 |
| Aug 5, 2025 | 174.38 | 179.49 | 173.80 | 179.00 | 179.00 | 2.81% | 1,507,117 |
| Aug 4, 2025 | 179.50 | 180.49 | 171.10 | 174.11 | 174.11 | -3.57% | 1,611,639 |
| Aug 1, 2025 | 184.70 | 185.00 | 179.19 | 180.55 | 180.55 | -5.91% | 2,025,729 |
| Jul 31, 2025 | 192.00 | 193.22 | 189.40 | 191.90 | 185.20 | -0.47% | 1,929,807 |
| Jul 30, 2025 | 191.86 | 193.35 | 190.30 | 192.80 | 186.07 | 0.61% | 1,354,141 |
| Jul 29, 2025 | 190.25 | 192.38 | 188.25 | 191.64 | 184.95 | 0.69% | 1,770,124 |
| Jul 28, 2025 | 191.50 | 194.40 | 189.50 | 190.33 | 183.68 | -0.39% | 1,978,142 |
| Jul 25, 2025 | 199.50 | 201.55 | 190.00 | 191.08 | 184.41 | -3.53% | 3,477,194 |
| Jul 24, 2025 | 193.00 | 207.00 | 192.00 | 198.07 | 191.15 | 4.07% | 12,110,458 |
| Jul 23, 2025 | 192.50 | 192.50 | 189.29 | 190.32 | 183.68 | -0.18% | 953,763 |
| Jul 22, 2025 | 191.90 | 193.85 | 190.22 | 190.67 | 184.01 | -0.12% | 907,528 |
| Jul 21, 2025 | 190.03 | 191.88 | 188.30 | 190.89 | 184.23 | 0.95% | 837,188 |
| Jul 18, 2025 | 191.79 | 191.79 | 188.30 | 189.09 | 182.49 | -0.92% | 1,126,919 |
| Jul 17, 2025 | 194.50 | 194.52 | 190.50 | 190.85 | 184.19 | -1.23% | 1,352,390 |
| Jul 16, 2025 | 193.00 | 193.70 | 191.50 | 193.23 | 186.48 | 1.10% | 1,493,604 |
| Jul 15, 2025 | 185.00 | 192.10 | 185.00 | 191.12 | 184.45 | 3.38% | 2,748,540 |
| Jul 14, 2025 | 185.95 | 186.49 | 183.60 | 184.87 | 178.42 | -0.23% | 1,269,322 |
| Jul 11, 2025 | 182.00 | 186.86 | 182.00 | 185.30 | 178.83 | 1.76% | 3,177,536 |
| Jul 10, 2025 | 182.00 | 183.80 | 181.03 | 182.09 | 175.73 | 0.46% | 858,221 |
| Jul 9, 2025 | 183.60 | 183.60 | 180.80 | 181.25 | 174.92 | -0.77% | 641,978 |
| Jul 8, 2025 | 180.49 | 184.85 | 180.19 | 182.66 | 176.28 | 1.10% | 1,264,676 |
| Jul 7, 2025 | 179.40 | 182.80 | 179.35 | 180.68 | 174.37 | 0.83% | 948,221 |
| Jul 4, 2025 | 179.81 | 180.40 | 178.46 | 179.20 | 172.94 | -0.14% | 318,214 |
| Jul 3, 2025 | 180.70 | 180.75 | 179.00 | 179.45 | 173.18 | -0.22% | 549,307 |
| Jul 2, 2025 | 179.90 | 182.00 | 178.40 | 179.84 | 173.56 | 0.58% | 1,069,389 |
| Jul 1, 2025 | 181.03 | 181.45 | 178.25 | 178.80 | 172.56 | -0.88% | 854,168 |
| Jun 30, 2025 | 179.90 | 180.80 | 178.58 | 180.39 | 174.09 | 0.46% | 965,293 |
| Jun 27, 2025 | 178.00 | 181.30 | 178.00 | 179.57 | 173.30 | 1.90% | 1,609,680 |
| Jun 26, 2025 | 176.59 | 177.82 | 175.42 | 176.23 | 170.08 | -0.03% | 882,014 |