PTC India Limited (NSE:PTC)
India · Delayed Price · Currency is INR 196.32
-10.82 (-5.22%)
May 20, 2026, 3:29 PM IST
PTC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 199.43 | 201.87 | 187.74 | 196.32 | 196.32 | -5.22% | 6,097,777 |
| May 19, 2026 | 205.70 | 212.93 | 205.70 | 207.14 | 207.14 | 0.90% | 672,407 |
| May 18, 2026 | 211.13 | 211.13 | 202.87 | 205.30 | 205.30 | -2.76% | 1,473,049 |
| May 15, 2026 | 212.00 | 215.45 | 208.50 | 211.13 | 211.13 | -0.29% | 1,322,198 |
| May 14, 2026 | 208.51 | 212.78 | 206.46 | 211.74 | 211.74 | 2.56% | 1,243,933 |
| May 13, 2026 | 200.50 | 209.25 | 200.50 | 206.46 | 206.46 | 2.24% | 1,252,834 |
| May 12, 2026 | 213.58 | 214.27 | 200.90 | 201.93 | 201.93 | -5.45% | 2,124,772 |
| May 11, 2026 | 221.70 | 221.70 | 212.10 | 213.58 | 213.58 | -4.14% | 1,810,311 |
| May 8, 2026 | 227.00 | 229.38 | 222.00 | 222.81 | 222.81 | -2.01% | 1,727,878 |
| May 7, 2026 | 219.00 | 229.51 | 218.47 | 227.38 | 227.38 | 4.08% | 4,050,893 |
| May 6, 2026 | 216.80 | 219.67 | 212.66 | 218.46 | 218.46 | 1.19% | 1,917,913 |
| May 5, 2026 | 217.00 | 218.76 | 212.70 | 215.90 | 215.90 | -0.55% | 2,529,009 |
| May 4, 2026 | 209.70 | 217.59 | 208.66 | 217.09 | 217.09 | 4.52% | 3,607,069 |
| Apr 30, 2026 | 202.00 | 210.50 | 198.04 | 207.70 | 207.70 | 1.83% | 4,410,027 |
| Apr 29, 2026 | 208.25 | 210.80 | 203.15 | 203.96 | 203.96 | -0.85% | 2,541,858 |
| Apr 28, 2026 | 197.00 | 206.79 | 195.69 | 205.71 | 205.71 | 5.38% | 6,119,448 |
| Apr 27, 2026 | 185.39 | 195.60 | 184.19 | 195.20 | 195.20 | 6.29% | 3,618,942 |
| Apr 24, 2026 | 186.25 | 187.44 | 182.69 | 183.65 | 183.65 | -1.22% | 1,106,224 |
| Apr 23, 2026 | 184.78 | 189.29 | 184.78 | 185.91 | 185.91 | -0.33% | 1,381,414 |
| Apr 22, 2026 | 186.88 | 188.50 | 184.60 | 186.52 | 186.52 | -0.19% | 1,390,185 |
| Apr 21, 2026 | 194.00 | 194.01 | 185.00 | 186.88 | 186.88 | -2.75% | 2,020,969 |
| Apr 20, 2026 | 185.25 | 197.75 | 185.10 | 192.16 | 192.16 | 4.01% | 5,890,151 |
| Apr 17, 2026 | 185.00 | 187.79 | 181.94 | 184.75 | 184.75 | 0.93% | 6,904,081 |
| Apr 16, 2026 | 175.37 | 186.00 | 175.25 | 183.05 | 183.05 | 4.38% | 4,347,622 |
| Apr 15, 2026 | 172.55 | 176.00 | 172.00 | 175.37 | 175.37 | 3.35% | 1,612,662 |
| Apr 13, 2026 | 163.25 | 170.50 | 162.00 | 169.69 | 169.69 | 1.95% | 2,029,118 |
| Apr 10, 2026 | 166.70 | 167.90 | 166.10 | 166.44 | 166.44 | -0.10% | 709,021 |
| Apr 9, 2026 | 168.00 | 168.90 | 165.53 | 166.61 | 166.61 | -1.20% | 1,181,252 |
| Apr 8, 2026 | 166.20 | 169.44 | 165.00 | 168.64 | 168.64 | 3.62% | 1,805,915 |
| Apr 7, 2026 | 164.71 | 165.45 | 161.55 | 162.75 | 162.75 | -1.30% | 923,776 |
| Apr 6, 2026 | 166.20 | 166.74 | 163.10 | 164.90 | 164.90 | -0.18% | 731,968 |
| Apr 2, 2026 | 166.01 | 166.01 | 161.71 | 165.20 | 165.20 | -1.27% | 663,487 |
| Apr 1, 2026 | 162.27 | 167.70 | 160.84 | 167.32 | 167.32 | 6.20% | 1,586,686 |
| Mar 30, 2026 | 162.35 | 163.07 | 156.80 | 157.55 | 157.55 | -3.43% | 1,351,346 |
| Mar 27, 2026 | 162.02 | 164.45 | 160.62 | 163.14 | 163.14 | 0.49% | 1,559,213 |
| Mar 25, 2026 | 163.00 | 165.24 | 161.98 | 162.34 | 162.34 | 0.56% | 963,443 |
| Mar 24, 2026 | 164.80 | 164.80 | 159.57 | 161.43 | 161.43 | 1.47% | 1,121,023 |
| Mar 23, 2026 | 164.00 | 164.70 | 157.85 | 159.09 | 159.09 | -3.69% | 1,004,111 |
| Mar 20, 2026 | 162.00 | 167.20 | 161.26 | 165.18 | 165.18 | 3.09% | 1,167,570 |
| Mar 19, 2026 | 162.50 | 163.58 | 159.70 | 160.23 | 160.23 | -2.15% | 715,427 |
| 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 |