PTC India Limited (NSE:PTC)
India · Delayed Price · Currency is INR 180.55
-11.35 (-5.91%)
Aug 1, 2025, 3:29 PM IST
PTC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 184.70 | 185.00 | 179.19 | 180.55 | 180.55 | -5.91% | 2,023,675 |
| 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 |
| Jun 25, 2025 | 175.38 | 178.88 | 174.45 | 176.29 | 170.14 | 1.77% | 1,117,708 |
| Jun 24, 2025 | 173.02 | 175.39 | 171.97 | 173.23 | 167.18 | 0.71% | 985,198 |
| Jun 23, 2025 | 170.00 | 172.99 | 169.14 | 172.01 | 166.00 | 1.37% | 650,696 |
| Jun 20, 2025 | 169.51 | 172.33 | 168.26 | 169.69 | 163.77 | 0.01% | 1,151,937 |
| Jun 19, 2025 | 174.92 | 174.92 | 169.20 | 169.68 | 163.76 | -2.48% | 787,524 |
| Jun 18, 2025 | 176.50 | 176.65 | 173.12 | 173.99 | 167.92 | -1.62% | 649,805 |
| Jun 17, 2025 | 177.92 | 180.40 | 176.20 | 176.85 | 170.68 | -0.60% | 670,742 |
| Jun 16, 2025 | 177.40 | 179.00 | 175.64 | 177.92 | 171.71 | -0.27% | 782,233 |
| Jun 13, 2025 | 173.14 | 179.30 | 172.05 | 178.41 | 172.18 | 1.15% | 1,667,394 |
| Jun 12, 2025 | 180.50 | 182.99 | 175.75 | 176.38 | 170.22 | -1.96% | 1,821,026 |
| Jun 11, 2025 | 178.00 | 183.30 | 176.38 | 179.91 | 173.63 | 1.82% | 4,006,005 |
| Jun 10, 2025 | 176.49 | 177.07 | 175.85 | 176.70 | 170.53 | 0.55% | 701,016 |
| Jun 9, 2025 | 174.50 | 176.90 | 174.50 | 175.73 | 169.59 | 1.17% | 1,452,982 |
| Jun 6, 2025 | 173.70 | 175.60 | 172.16 | 173.69 | 167.63 | 0.44% | 1,804,581 |
| Jun 5, 2025 | 174.00 | 175.00 | 172.44 | 172.93 | 166.89 | -0.53% | 862,931 |
| Jun 4, 2025 | 176.00 | 176.10 | 173.59 | 173.85 | 167.78 | -0.83% | 694,527 |
| Jun 3, 2025 | 174.90 | 176.73 | 173.98 | 175.30 | 169.18 | 1.12% | 1,279,980 |
| Jun 2, 2025 | 176.14 | 177.14 | 172.90 | 173.36 | 167.31 | -1.58% | 1,315,058 |
| May 30, 2025 | 183.50 | 184.38 | 175.30 | 176.14 | 169.99 | -4.17% | 2,441,334 |
| May 29, 2025 | 184.94 | 185.94 | 182.70 | 183.81 | 177.39 | -0.60% | 770,668 |
| May 28, 2025 | 186.00 | 189.70 | 184.51 | 184.92 | 178.46 | 0.13% | 1,761,116 |
| May 27, 2025 | 185.00 | 189.65 | 182.62 | 184.68 | 178.23 | -0.69% | 2,463,891 |
| May 26, 2025 | 186.50 | 188.50 | 181.10 | 185.96 | 179.47 | 0.63% | 846,602 |