PTC India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	160.50	164.65	159.10	163.75	163.75	2.92%	1,142,577
Mar 17, 2026	158.00	159.72	157.26	159.10	159.10	1.13%	894,196
Mar 16, 2026	157.79	159.53	155.22	157.32	157.32	-0.73%	980,981
Mar 13, 2026	161.00	163.29	157.50	158.48	158.48	-1.49%	1,235,175
Mar 12, 2026	155.48	164.30	154.26	160.87	160.87	2.13%	1,399,360
Mar 11, 2026	158.08	161.45	157.40	157.51	157.51	-0.36%	714,885
Mar 10, 2026	155.50	158.70	154.09	158.08	158.08	2.84%	1,105,936
Mar 9, 2026	155.00	156.70	152.62	153.72	153.72	-2.79%	1,194,491
Mar 6, 2026	159.90	161.50	157.78	158.13	158.13	-0.30%	846,809
Mar 5, 2026	158.18	160.27	156.87	158.60	158.60	0.83%	1,202,449
Mar 4, 2026	162.00	162.39	156.35	157.30	157.30	-3.35%	1,262,292
Mar 2, 2026	161.00	167.46	160.81	162.76	162.76	-2.26%	1,757,312
Feb 27, 2026	163.00	168.50	163.00	166.52	166.52	1.56%	1,107,967
Feb 26, 2026	165.48	166.24	163.51	163.96	163.96	-0.98%	939,096
Feb 25, 2026	165.80	166.70	163.50	165.59	165.59	0.05%	818,478
Feb 24, 2026	168.25	168.30	163.01	165.50	165.50	-1.67%	1,279,811
Feb 23, 2026	168.99	169.66	166.51	168.31	168.31	-0.23%	769,554
Feb 20, 2026	169.80	169.80	166.27	168.69	168.69	-1.60%	828,040
Feb 19, 2026	174.95	175.50	170.52	171.43	168.43	-1.85%	1,533,525
Feb 18, 2026	175.40	175.40	172.07	174.67	171.61	0.08%	918,447
Feb 17, 2026	173.95	176.12	172.85	174.53	171.48	0.91%	1,016,552
Feb 16, 2026	180.00	180.80	170.10	172.95	169.92	-6.54%	3,196,669
Feb 13, 2026	182.70	185.97	181.74	185.05	181.81	-0.18%	1,060,806
Feb 12, 2026	188.76	190.17	184.73	185.38	182.14	-2.58%	1,445,736
Feb 11, 2026	190.64	192.29	188.93	190.29	186.96	0.44%	955,478
Feb 10, 2026	190.00	191.50	187.77	189.46	186.14	1.11%	1,863,088
Feb 9, 2026	180.62	188.48	180.62	187.38	184.10	3.77%	2,058,401
Feb 6, 2026	180.00	181.70	177.48	180.57	177.41	-0.07%	796,331
Feb 5, 2026	181.70	183.31	179.98	180.70	177.54	-0.56%	862,535
Feb 4, 2026	174.00	183.90	173.30	181.72	178.54	3.43%	2,351,052
Feb 3, 2026	174.70	177.20	169.53	175.70	172.63	3.49%	2,329,619
Feb 2, 2026	168.00	171.80	165.15	169.77	166.80	1.18%	944,523
Feb 1, 2026	172.50	172.75	166.24	167.79	164.85	-2.68%	866,913
Jan 30, 2026	174.70	174.70	170.15	172.41	169.39	-1.45%	1,367,365
Jan 29, 2026	174.64	178.99	172.85	174.94	171.88	0.17%	1,934,125
Jan 28, 2026	170.00	175.50	166.51	174.64	171.58	3.95%	2,961,100
Jan 27, 2026	160.00	173.00	158.30	168.00	165.06	6.65%	6,783,177
Jan 23, 2026	157.16	158.25	156.39	157.52	154.76	0.23%	845,586
Jan 22, 2026	154.90	157.90	154.00	157.16	154.41	2.85%	983,291
Jan 21, 2026	149.59	154.56	149.59	152.80	150.13	-0.09%	1,304,231
Jan 20, 2026	156.00	156.16	152.30	152.94	150.26	-1.93%	1,116,152
Jan 19, 2026	156.11	158.10	155.40	155.95	153.22	-0.10%	869,938
Jan 16, 2026	161.25	161.88	154.49	156.11	153.38	-2.90%	3,385,865
Jan 14, 2026	158.00	161.36	158.00	160.77	157.96	1.41%	652,133
Jan 13, 2026	158.25	160.52	157.53	158.54	155.77	0.28%	632,383
Jan 12, 2026	159.50	160.00	156.22	158.10	155.33	-0.80%	837,989
Jan 9, 2026	160.00	162.50	158.31	159.38	156.59	-1.01%	919,256
Jan 8, 2026	165.28	165.95	160.10	161.01	158.19	-2.55%	821,923
Jan 7, 2026	166.07	167.09	164.40	165.23	162.34	-0.51%	703,756
Jan 6, 2026	167.50	167.50	164.80	166.07	163.16	-0.47%	733,399