PTC India Limited (NSE:PTC)
India · Delayed Price · Currency is INR 172.10
-5.89 (-3.31%)
Aug 11, 2026, 3:30 PM IST
PTC India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 176.95 | 176.95 | 171.20 | 171.95 | 171.95 | -3.39% | 2,078,585 |
| Aug 10, 2026 | 180.00 | 180.00 | 175.87 | 177.99 | 177.99 | -1.28% | 4,133,683 |
| Aug 7, 2026 | 201.00 | 204.20 | 195.40 | 203.30 | 180.30 | 1.56% | 12,883,295 |
| Aug 6, 2026 | 200.00 | 201.52 | 198.12 | 200.17 | 177.52 | 0.91% | 7,809,024 |
| Aug 5, 2026 | 190.00 | 199.80 | 188.35 | 198.36 | 175.92 | 8.13% | 17,703,096 |
| Aug 4, 2026 | 181.60 | 184.39 | 179.90 | 183.44 | 162.69 | 1.85% | 2,170,561 |
| Aug 3, 2026 | 176.21 | 182.20 | 175.90 | 180.11 | 159.73 | 2.62% | 4,283,556 |
| Jul 31, 2026 | 170.00 | 175.90 | 166.81 | 175.52 | 155.66 | 3.78% | 2,195,575 |
| Jul 30, 2026 | 168.11 | 169.60 | 166.40 | 169.13 | 150.00 | 0.79% | 402,504 |
| Jul 29, 2026 | 166.39 | 169.00 | 165.41 | 167.81 | 148.83 | 1.15% | 835,603 |
| Jul 28, 2026 | 166.27 | 167.16 | 165.10 | 165.91 | 147.14 | -0.25% | 366,729 |
| Jul 27, 2026 | 165.48 | 167.80 | 165.05 | 166.33 | 147.51 | 1.17% | 430,444 |
| Jul 24, 2026 | 168.00 | 168.18 | 163.80 | 164.40 | 145.80 | -2.36% | 1,325,001 |
| Jul 23, 2026 | 167.50 | 172.00 | 166.30 | 168.38 | 149.33 | 0.40% | 625,576 |
| Jul 22, 2026 | 171.00 | 171.00 | 167.44 | 167.71 | 148.74 | -1.35% | 626,978 |
| Jul 21, 2026 | 173.00 | 173.05 | 169.83 | 170.01 | 150.78 | -1.72% | 461,492 |
| Jul 20, 2026 | 169.08 | 173.95 | 168.74 | 172.99 | 153.42 | 2.31% | 515,991 |
| Jul 17, 2026 | 170.48 | 170.98 | 168.22 | 169.08 | 149.95 | -0.84% | 544,525 |
| Jul 16, 2026 | 173.32 | 173.82 | 169.70 | 170.51 | 151.22 | -1.62% | 383,014 |
| Jul 15, 2026 | 173.78 | 174.42 | 172.04 | 173.32 | 153.71 | -0.25% | 400,645 |
| Jul 14, 2026 | 170.76 | 174.50 | 169.50 | 173.75 | 154.09 | 1.75% | 659,531 |
| Jul 13, 2026 | 172.00 | 172.20 | 169.50 | 170.76 | 151.44 | -0.99% | 511,850 |
| Jul 10, 2026 | 168.50 | 172.95 | 168.50 | 172.46 | 152.95 | 2.64% | 662,460 |
| Jul 9, 2026 | 169.40 | 169.99 | 167.69 | 168.02 | 149.01 | -0.24% | 637,491 |
| Jul 8, 2026 | 173.50 | 173.83 | 166.57 | 168.42 | 149.37 | -2.63% | 1,161,278 |
| Jul 7, 2026 | 175.60 | 175.60 | 171.49 | 172.97 | 153.40 | -1.03% | 663,989 |
| Jul 6, 2026 | 177.89 | 178.40 | 174.20 | 174.77 | 155.00 | -1.63% | 640,161 |
| Jul 3, 2026 | 178.32 | 178.94 | 177.17 | 177.66 | 157.56 | 0.21% | 473,876 |
| Jul 2, 2026 | 179.00 | 179.44 | 177.00 | 177.28 | 157.22 | -0.77% | 502,639 |
| Jul 1, 2026 | 180.99 | 182.50 | 177.94 | 178.66 | 158.45 | -1.28% | 631,215 |
| Jun 30, 2026 | 182.50 | 182.77 | 180.21 | 180.98 | 160.51 | -0.50% | 481,889 |
| Jun 29, 2026 | 181.71 | 183.74 | 180.10 | 181.89 | 161.31 | 0.05% | 703,261 |
| Jun 25, 2026 | 184.90 | 185.60 | 181.02 | 181.80 | 161.23 | -1.60% | 979,758 |
| Jun 24, 2026 | 186.46 | 186.67 | 183.24 | 184.76 | 163.86 | -0.91% | 477,271 |
| Jun 23, 2026 | 190.60 | 191.10 | 185.08 | 186.46 | 165.37 | -1.84% | 659,546 |
| Jun 22, 2026 | 186.65 | 191.00 | 186.65 | 189.95 | 168.46 | 1.77% | 606,012 |
| Jun 19, 2026 | 188.90 | 189.65 | 186.27 | 186.65 | 165.53 | -1.22% | 714,746 |
| Jun 18, 2026 | 191.60 | 192.88 | 187.11 | 188.95 | 167.57 | -0.91% | 791,938 |
| Jun 17, 2026 | 195.24 | 195.79 | 190.10 | 190.68 | 169.11 | -2.34% | 945,727 |
| Jun 16, 2026 | 191.99 | 197.30 | 190.18 | 195.24 | 173.15 | 2.43% | 1,595,577 |
| Jun 15, 2026 | 192.00 | 194.24 | 190.08 | 190.61 | 169.05 | 0.75% | 1,157,165 |
| Jun 12, 2026 | 185.00 | 190.60 | 184.53 | 189.20 | 167.80 | 3.30% | 1,237,733 |
| Jun 11, 2026 | 182.00 | 184.85 | 181.02 | 183.16 | 162.44 | 0.92% | 1,345,904 |
| Jun 10, 2026 | 187.00 | 188.36 | 181.00 | 181.49 | 160.96 | -2.95% | 1,152,615 |
| Jun 9, 2026 | 194.00 | 194.50 | 186.40 | 187.00 | 165.84 | -3.14% | 1,444,045 |
| Jun 8, 2026 | 184.00 | 194.98 | 182.20 | 193.06 | 171.22 | 4.70% | 2,931,550 |
| Jun 5, 2026 | 183.90 | 186.30 | 183.75 | 184.39 | 163.53 | 0.77% | 629,420 |
| Jun 4, 2026 | 185.16 | 185.80 | 182.79 | 182.99 | 162.29 | -1.19% | 602,053 |
| Jun 3, 2026 | 188.46 | 188.65 | 184.01 | 185.20 | 164.25 | -1.73% | 645,421 |
| Jun 2, 2026 | 185.10 | 189.75 | 183.10 | 188.46 | 167.14 | 1.08% | 921,541 |