PTC India Limited (NSE:PTC)
India · Delayed Price · Currency is INR 181.00
-0.89 (-0.49%)
Jun 30, 2026, 3:30 PM IST
PTC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 182.50 | 182.77 | 180.80 | 181.56 | - | -0.18% | 300,736 |
| Jun 29, 2026 | 181.71 | 183.74 | 180.10 | 181.89 | 181.89 | 0.05% | 703,261 |
| Jun 25, 2026 | 184.90 | 185.60 | 181.02 | 181.80 | 181.80 | -1.60% | 979,758 |
| Jun 24, 2026 | 186.46 | 186.67 | 183.24 | 184.76 | 184.76 | -0.91% | 477,271 |
| Jun 23, 2026 | 190.60 | 191.10 | 185.08 | 186.46 | 186.46 | -1.84% | 659,546 |
| Jun 22, 2026 | 186.65 | 191.00 | 186.65 | 189.95 | 189.95 | 1.77% | 606,012 |
| Jun 19, 2026 | 188.90 | 189.65 | 186.27 | 186.65 | 186.65 | -1.22% | 714,746 |
| Jun 18, 2026 | 191.60 | 192.88 | 187.11 | 188.95 | 188.95 | -0.91% | 791,938 |
| Jun 17, 2026 | 195.24 | 195.79 | 190.10 | 190.68 | 190.68 | -2.34% | 945,727 |
| Jun 16, 2026 | 191.99 | 197.30 | 190.18 | 195.24 | 195.24 | 2.43% | 1,595,577 |
| Jun 15, 2026 | 192.00 | 194.24 | 190.08 | 190.61 | 190.61 | 0.75% | 1,157,165 |
| Jun 12, 2026 | 185.00 | 190.60 | 184.53 | 189.20 | 189.20 | 3.30% | 1,237,733 |
| Jun 11, 2026 | 182.00 | 184.85 | 181.02 | 183.16 | 183.16 | 0.92% | 1,345,904 |
| Jun 10, 2026 | 187.00 | 188.36 | 181.00 | 181.49 | 181.49 | -2.95% | 1,152,615 |
| Jun 9, 2026 | 194.00 | 194.50 | 186.40 | 187.00 | 187.00 | -3.14% | 1,444,045 |
| Jun 8, 2026 | 184.00 | 194.98 | 182.20 | 193.06 | 193.06 | 4.70% | 2,931,550 |
| Jun 5, 2026 | 183.90 | 186.30 | 183.75 | 184.39 | 184.39 | 0.77% | 629,420 |
| Jun 4, 2026 | 185.16 | 185.80 | 182.79 | 182.99 | 182.99 | -1.19% | 602,053 |
| Jun 3, 2026 | 188.46 | 188.65 | 184.01 | 185.20 | 185.20 | -1.73% | 645,421 |
| Jun 2, 2026 | 185.10 | 189.75 | 183.10 | 188.46 | 188.46 | 1.08% | 921,541 |
| Jun 1, 2026 | 185.00 | 190.79 | 180.97 | 186.44 | 186.44 | 1.80% | 2,326,093 |
| May 29, 2026 | 188.22 | 190.85 | 181.20 | 183.15 | 183.15 | -3.45% | 2,033,853 |
| May 27, 2026 | 192.35 | 195.65 | 188.30 | 189.69 | 189.69 | -0.99% | 1,288,767 |
| May 26, 2026 | 191.25 | 194.50 | 191.00 | 191.58 | 191.58 | -0.18% | 828,013 |
| May 25, 2026 | 195.00 | 197.95 | 189.93 | 191.93 | 191.93 | -0.95% | 1,201,066 |
| May 22, 2026 | 196.10 | 198.05 | 193.02 | 193.77 | 193.77 | -1.14% | 600,980 |
| May 21, 2026 | 197.01 | 202.90 | 195.20 | 196.01 | 196.01 | -0.16% | 1,361,894 |
| 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 |