PTC India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	153.50	153.65	152.30	152.78	152.78	-0.59%	878,717
Sep 10, 2026	153.12	156.40	153.01	153.69	153.69	0.37%	1,569,043
Sep 9, 2026	153.91	154.59	152.78	153.12	153.12	-0.70%	1,062,150
Sep 8, 2026	155.36	155.45	153.33	154.20	154.20	-0.37%	1,017,313
Sep 7, 2026	157.00	157.00	154.40	154.78	154.78	-0.97%	953,200
Sep 4, 2026	155.34	156.80	155.25	156.29	156.29	0.67%	849,440
Sep 3, 2026	156.00	157.00	154.60	155.25	155.25	-0.12%	794,952
Sep 2, 2026	155.00	155.90	153.41	155.44	155.44	0.15%	761,035
Sep 1, 2026	151.95	158.92	151.94	155.20	155.20	2.86%	3,061,118
Aug 31, 2026	157.69	157.69	150.25	150.89	150.89	-4.31%	9,086,084
Aug 28, 2026	158.00	158.11	156.01	157.69	157.69	-0.17%	1,285,321
Aug 27, 2026	157.22	159.00	156.75	157.96	157.96	0.43%	711,786
Aug 26, 2026	158.50	159.35	157.01	157.28	157.28	-0.49%	963,657
Aug 25, 2026	157.00	158.57	156.29	158.05	158.05	0.77%	986,291
Aug 24, 2026	156.56	157.65	155.60	156.84	156.84	0.18%	1,288,256
Aug 21, 2026	157.05	157.79	156.15	156.56	156.56	-0.31%	1,253,565
Aug 20, 2026	156.00	158.19	156.00	157.05	157.05	1.00%	1,448,112
Aug 19, 2026	158.89	159.00	155.15	155.50	155.50	-2.13%	1,876,714
Aug 18, 2026	160.99	162.50	158.57	158.89	158.89	-1.08%	1,401,008
Aug 17, 2026	162.16	163.44	160.00	160.62	160.62	-0.53%	1,418,832
Aug 14, 2026	164.11	164.67	160.60	161.47	161.47	-2.02%	1,981,660
Aug 13, 2026	166.00	166.69	164.35	164.80	164.80	-0.37%	1,472,019
Aug 12, 2026	172.03	172.07	165.05	165.41	165.41	-3.80%	2,677,463
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