PTC India Limited (NSE:PTC)
India · Delayed Price · Currency is INR 170.01
-2.98 (-1.72%)
Jul 21, 2026, 3:30 PM IST
PTC India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 173.00 | 173.05 | 169.83 | 170.01 | 170.01 | -1.72% | 461,492 |
| Jul 20, 2026 | 169.08 | 173.95 | 168.74 | 172.99 | 172.99 | 2.31% | 515,991 |
| Jul 17, 2026 | 170.48 | 170.98 | 168.22 | 169.08 | 169.08 | -0.84% | 544,525 |
| Jul 16, 2026 | 173.32 | 173.82 | 169.70 | 170.51 | 170.51 | -1.62% | 383,014 |
| Jul 15, 2026 | 173.78 | 174.42 | 172.04 | 173.32 | 173.32 | -0.25% | 400,645 |
| Jul 14, 2026 | 170.76 | 174.50 | 169.50 | 173.75 | 173.75 | 1.75% | 659,531 |
| Jul 13, 2026 | 172.00 | 172.20 | 169.50 | 170.76 | 170.76 | -0.99% | 511,850 |
| Jul 10, 2026 | 168.50 | 172.95 | 168.50 | 172.46 | 172.46 | 2.64% | 662,460 |
| Jul 9, 2026 | 169.40 | 169.99 | 167.69 | 168.02 | 168.02 | -0.24% | 637,491 |
| Jul 8, 2026 | 173.50 | 173.83 | 166.57 | 168.42 | 168.42 | -2.63% | 1,161,278 |
| Jul 7, 2026 | 175.60 | 175.60 | 171.49 | 172.97 | 172.97 | -1.03% | 663,989 |
| Jul 6, 2026 | 177.89 | 178.40 | 174.20 | 174.77 | 174.77 | -1.63% | 640,161 |
| Jul 3, 2026 | 178.32 | 178.94 | 177.17 | 177.66 | 177.66 | 0.21% | 473,876 |
| Jul 2, 2026 | 179.00 | 179.44 | 177.00 | 177.28 | 177.28 | -0.77% | 502,639 |
| Jul 1, 2026 | 180.99 | 182.50 | 177.94 | 178.66 | 178.66 | -1.28% | 631,215 |
| Jun 30, 2026 | 182.50 | 182.77 | 180.21 | 180.98 | 180.98 | -0.50% | 481,889 |
| 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 |