PTC India Limited (NSE:PTC)
India · Delayed Price · Currency is INR 161.01
-4.22 (-2.55%)
At close: Jan 8, 2026
PTC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 164.10 | 165.27 | 163.70 | 164.00 | 164.00 | -0.58% | 527,787 |
| Nov 18, 2025 | 165.50 | 165.80 | 163.91 | 164.95 | 164.95 | -0.38% | 604,878 |
| Nov 17, 2025 | 166.60 | 166.75 | 164.70 | 165.58 | 165.58 | 0.64% | 634,045 |
| Nov 14, 2025 | 167.35 | 167.70 | 163.80 | 164.53 | 164.53 | -1.63% | 745,251 |
| Nov 13, 2025 | 168.12 | 168.70 | 166.64 | 167.25 | 167.25 | -0.58% | 481,878 |
| Nov 12, 2025 | 166.80 | 169.62 | 165.00 | 168.22 | 168.22 | 2.00% | 1,866,989 |
| Nov 11, 2025 | 165.60 | 166.25 | 164.10 | 164.92 | 164.92 | -0.40% | 874,267 |
| Nov 10, 2025 | 166.20 | 166.58 | 165.00 | 165.59 | 165.59 | 0.04% | 381,062 |
| Nov 7, 2025 | 163.21 | 166.32 | 162.80 | 165.52 | 165.52 | 0.76% | 738,471 |
| Nov 6, 2025 | 166.70 | 166.87 | 163.75 | 164.27 | 164.27 | -1.45% | 806,563 |
| Nov 4, 2025 | 167.30 | 167.48 | 164.64 | 166.68 | 166.68 | -0.08% | 1,147,221 |
| Nov 3, 2025 | 168.60 | 169.44 | 166.01 | 166.82 | 166.82 | -0.75% | 1,043,328 |
| Oct 31, 2025 | 170.00 | 171.15 | 167.60 | 168.08 | 168.08 | -0.97% | 1,178,936 |
| Oct 30, 2025 | 172.50 | 172.79 | 168.90 | 169.72 | 169.72 | -1.81% | 990,265 |
| Oct 29, 2025 | 170.99 | 173.74 | 169.70 | 172.84 | 172.84 | 1.06% | 1,427,082 |