PTC India Limited (NSE:PTC)
India · Delayed Price · Currency is INR 166.40
+0.88 (0.53%)
Oct 24, 2025, 3:30 PM IST
PTC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 166.50 | 167.50 | 165.55 | 166.25 | 166.25 | 0.44% | 1,698,114 |
| Oct 23, 2025 | 166.47 | 166.50 | 164.20 | 165.52 | 165.52 | -0.08% | 938,155 |
| Oct 21, 2025 | 163.21 | 165.89 | 163.21 | 165.65 | 165.65 | 1.50% | 158,032 |
| Oct 20, 2025 | 164.50 | 164.94 | 161.01 | 163.21 | 163.21 | -0.50% | 1,393,012 |
| Oct 17, 2025 | 165.60 | 166.48 | 163.10 | 164.03 | 164.03 | -0.84% | 2,575,969 |
| Oct 16, 2025 | 165.00 | 166.44 | 164.41 | 165.42 | 165.42 | 0.54% | 970,871 |
| Oct 15, 2025 | 164.41 | 165.10 | 163.80 | 164.53 | 164.53 | 0.09% | 1,147,781 |
| Oct 14, 2025 | 165.00 | 165.71 | 163.18 | 164.38 | 164.38 | -0.09% | 1,083,839 |
| Oct 13, 2025 | 165.00 | 165.36 | 163.26 | 164.53 | 164.53 | -0.11% | 1,147,970 |
| Oct 10, 2025 | 164.80 | 166.60 | 164.00 | 164.71 | 164.71 | -0.05% | 1,351,736 |
| Oct 9, 2025 | 165.00 | 165.85 | 164.51 | 164.80 | 164.80 | -0.26% | 727,590 |
| Oct 8, 2025 | 167.49 | 167.95 | 164.75 | 165.23 | 165.23 | -1.17% | 856,137 |
| Oct 7, 2025 | 167.00 | 167.80 | 166.15 | 167.18 | 167.18 | -0.08% | 779,866 |
| Oct 6, 2025 | 170.50 | 170.50 | 166.16 | 167.32 | 167.32 | -0.99% | 787,614 |
| Oct 3, 2025 | 168.04 | 169.50 | 167.15 | 169.00 | 169.00 | 0.51% | 707,397 |
| Oct 1, 2025 | 167.34 | 169.19 | 165.80 | 168.15 | 168.15 | 0.98% | 760,345 |
| Sep 30, 2025 | 165.15 | 169.15 | 164.55 | 166.52 | 166.52 | 1.03% | 1,576,389 |
| Sep 29, 2025 | 166.75 | 168.01 | 164.00 | 164.83 | 164.83 | -1.38% | 1,556,968 |
| Sep 26, 2025 | 169.70 | 170.58 | 166.78 | 167.13 | 167.13 | -1.41% | 841,245 |
| Sep 25, 2025 | 171.50 | 172.88 | 169.30 | 169.52 | 169.52 | -1.34% | 1,074,489 |
| Sep 24, 2025 | 172.01 | 173.63 | 170.88 | 171.83 | 171.83 | -0.27% | 782,701 |
| Sep 23, 2025 | 174.09 | 174.30 | 172.00 | 172.30 | 172.30 | -0.82% | 843,765 |
| Sep 22, 2025 | 174.75 | 175.50 | 173.25 | 173.73 | 173.73 | -0.57% | 1,332,224 |
| Sep 19, 2025 | 174.25 | 175.14 | 172.50 | 174.72 | 174.72 | 0.27% | 1,386,891 |
| Sep 18, 2025 | 175.05 | 175.48 | 173.75 | 174.25 | 174.25 | -0.29% | 614,282 |
| Sep 17, 2025 | 176.00 | 176.00 | 174.10 | 174.76 | 174.76 | -0.35% | 923,457 |
| Sep 16, 2025 | 176.00 | 176.05 | 174.51 | 175.38 | 175.38 | 0.05% | 544,698 |
| Sep 15, 2025 | 175.80 | 176.88 | 174.53 | 175.30 | 175.30 | 0.17% | 684,225 |
| Sep 12, 2025 | 175.00 | 176.28 | 174.72 | 175.00 | 175.00 | -0.15% | 583,081 |
| Sep 11, 2025 | 174.35 | 176.65 | 174.35 | 175.27 | 175.27 | 0.17% | 652,720 |
| Sep 10, 2025 | 175.03 | 176.02 | 174.11 | 174.98 | 174.98 | -0.32% | 874,013 |
| Sep 9, 2025 | 177.25 | 177.39 | 174.61 | 175.54 | 175.54 | -0.43% | 395,838 |
| Sep 8, 2025 | 175.71 | 177.56 | 175.21 | 176.29 | 176.29 | 0.37% | 430,436 |
| Sep 5, 2025 | 176.52 | 177.74 | 174.20 | 175.64 | 175.64 | -0.30% | 573,904 |
| 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 |