PTC India Limited (NSE:PTC)
India · Delayed Price · Currency is INR 137.49
-3.53 (-2.50%)
Oct 30, 2026, 3:30 PM IST
PTC India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 141.00 | 141.00 | 135.40 | 137.49 | 137.49 | -2.50% | 1,910,357 |
| Oct 29, 2026 | 136.99 | 141.70 | 136.45 | 141.02 | 141.02 | 3.16% | 1,498,530 |
| Oct 28, 2026 | 137.00 | 137.80 | 135.50 | 136.70 | 136.70 | -0.27% | 761,964 |
| Oct 27, 2026 | 135.00 | 138.55 | 134.50 | 137.07 | 137.07 | 1.77% | 1,218,122 |
| Oct 26, 2026 | 134.00 | 136.09 | 131.50 | 134.69 | 134.69 | 0.99% | 1,329,481 |
| Oct 23, 2026 | 140.64 | 140.96 | 132.80 | 133.37 | 133.37 | -5.17% | 3,419,286 |
| Oct 22, 2026 | 145.75 | 145.75 | 138.01 | 140.64 | 140.64 | -4.23% | 2,824,467 |
| Oct 21, 2026 | 149.29 | 149.79 | 145.75 | 146.85 | 146.85 | -1.63% | 1,046,224 |
| Oct 19, 2026 | 149.50 | 150.35 | 148.50 | 149.29 | 149.29 | -0.43% | 532,547 |
| Oct 16, 2026 | 150.19 | 150.52 | 149.15 | 149.93 | 149.93 | -0.12% | 503,381 |
| Oct 15, 2026 | 150.87 | 151.37 | 149.70 | 150.11 | 150.11 | -0.50% | 452,188 |
| Oct 14, 2026 | 150.79 | 151.66 | 150.24 | 150.87 | 150.87 | -0.17% | 470,392 |
| Oct 13, 2026 | 149.60 | 151.42 | 148.50 | 151.12 | 151.12 | 1.10% | 879,655 |
| Oct 12, 2026 | 149.48 | 149.90 | 148.55 | 149.48 | 149.48 | 1.00% | 553,620 |
| Oct 9, 2026 | 149.01 | 149.55 | 146.50 | 148.00 | 148.00 | -0.38% | 1,098,100 |
| Oct 8, 2026 | 151.30 | 151.45 | 148.00 | 148.57 | 148.57 | -2.08% | 1,768,219 |
| Oct 7, 2026 | 150.80 | 152.14 | 149.35 | 151.72 | 151.72 | 0.05% | 1,807,621 |
| Oct 6, 2026 | 157.90 | 158.70 | 156.10 | 157.14 | 151.64 | -0.24% | 3,439,913 |
| Oct 5, 2026 | 156.45 | 157.90 | 155.00 | 157.52 | 152.01 | 1.76% | 3,047,215 |
| Oct 1, 2026 | 155.05 | 155.44 | 153.14 | 154.79 | 149.37 | -0.49% | 1,221,503 |
| Sep 30, 2026 | 156.00 | 156.39 | 154.70 | 155.56 | 150.12 | -0.12% | 1,233,686 |
| Sep 29, 2026 | 155.20 | 156.09 | 153.53 | 155.75 | 150.30 | 0.56% | 1,273,851 |
| Sep 28, 2026 | 155.50 | 155.79 | 154.20 | 154.88 | 149.46 | -0.14% | 1,099,040 |
| Sep 25, 2026 | 156.35 | 156.48 | 154.45 | 155.09 | 149.66 | -0.51% | 997,223 |
| Sep 24, 2026 | 156.90 | 157.79 | 155.26 | 155.89 | 150.43 | -0.76% | 1,398,404 |
| Sep 23, 2026 | 156.05 | 157.40 | 155.68 | 157.08 | 151.58 | 0.93% | 724,814 |
| Sep 22, 2026 | 156.78 | 157.95 | 155.08 | 155.63 | 150.18 | -0.42% | 1,053,065 |
| Sep 21, 2026 | 156.00 | 158.38 | 155.80 | 156.28 | 150.81 | 0.03% | 1,151,478 |
| Sep 18, 2026 | 156.45 | 157.00 | 153.80 | 156.23 | 150.76 | 0.19% | 1,628,957 |
| Sep 17, 2026 | 152.49 | 156.45 | 151.71 | 155.93 | 150.47 | 2.61% | 1,571,624 |
| Sep 16, 2026 | 153.00 | 153.79 | 150.51 | 151.96 | 146.64 | -0.30% | 1,795,094 |
| Sep 15, 2026 | 154.00 | 155.55 | 152.05 | 152.41 | 147.08 | -0.24% | 1,610,691 |
| Sep 11, 2026 | 153.50 | 153.65 | 152.30 | 152.78 | 147.43 | -0.59% | 878,717 |
| Sep 10, 2026 | 153.12 | 156.40 | 153.01 | 153.69 | 148.31 | 0.37% | 1,569,043 |
| Sep 9, 2026 | 153.91 | 154.59 | 152.78 | 153.12 | 147.76 | -0.70% | 1,062,150 |
| Sep 8, 2026 | 155.36 | 155.45 | 153.33 | 154.20 | 148.80 | -0.37% | 1,017,313 |
| Sep 7, 2026 | 157.00 | 157.00 | 154.40 | 154.78 | 149.36 | -0.97% | 953,200 |
| Sep 4, 2026 | 155.34 | 156.80 | 155.25 | 156.29 | 150.82 | 0.67% | 849,440 |
| Sep 3, 2026 | 156.00 | 157.00 | 154.60 | 155.25 | 149.82 | -0.12% | 794,952 |
| Sep 2, 2026 | 155.00 | 155.90 | 153.41 | 155.44 | 150.00 | 0.15% | 761,035 |
| Sep 1, 2026 | 151.95 | 158.92 | 151.94 | 155.20 | 149.77 | 2.86% | 3,061,118 |
| Aug 31, 2026 | 157.69 | 157.69 | 150.25 | 150.89 | 145.61 | -4.31% | 9,086,084 |
| Aug 28, 2026 | 158.00 | 158.11 | 156.01 | 157.69 | 152.17 | -0.17% | 1,285,321 |
| Aug 27, 2026 | 157.22 | 159.00 | 156.75 | 157.96 | 152.43 | 0.43% | 711,786 |
| Aug 26, 2026 | 158.50 | 159.35 | 157.01 | 157.28 | 151.78 | -0.49% | 963,657 |
| Aug 25, 2026 | 157.00 | 158.57 | 156.29 | 158.05 | 152.52 | 0.77% | 986,291 |
| Aug 24, 2026 | 156.56 | 157.65 | 155.60 | 156.84 | 151.35 | 0.18% | 1,288,256 |
| Aug 21, 2026 | 157.05 | 157.79 | 156.15 | 156.56 | 151.08 | -0.31% | 1,253,565 |
| Aug 20, 2026 | 156.00 | 158.19 | 156.00 | 157.05 | 151.55 | 1.00% | 1,448,112 |
| Aug 19, 2026 | 158.89 | 159.00 | 155.15 | 155.50 | 150.06 | -2.13% | 1,876,714 |