PTC Industries Limited (NSE:PTCIL)
India · Delayed Price · Currency is INR 17,080
-61 (-0.36%)
Oct 29, 2025, 1:32 PM IST
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17,199.00 | 17,390.00 | 16,810.00 | 17,118.00 | 17,118.00 | -0.13% | 22,325 |
| Oct 28, 2025 | 17,570.00 | 17,570.00 | 17,090.00 | 17,141.00 | 17,141.00 | -1.83% | 13,971 |
| Oct 27, 2025 | 17,300.00 | 17,900.00 | 17,153.00 | 17,461.00 | 17,461.00 | 2.77% | 47,028 |
| Oct 24, 2025 | 16,905.00 | 17,126.00 | 16,821.00 | 16,990.00 | 16,990.00 | 0.50% | 12,086 |
| Oct 23, 2025 | 17,017.00 | 17,134.00 | 16,649.00 | 16,905.00 | 16,905.00 | -0.66% | 15,169 |
| Oct 21, 2025 | 17,050.00 | 17,177.00 | 16,980.00 | 17,017.00 | 17,017.00 | 1.11% | 3,240 |
| Oct 20, 2025 | 16,951.00 | 17,390.00 | 16,670.00 | 16,831.00 | 16,831.00 | 0.42% | 26,427 |
| Oct 17, 2025 | 16,629.00 | 16,893.00 | 16,401.00 | 16,760.00 | 16,760.00 | 0.48% | 17,304 |
| Oct 16, 2025 | 16,802.00 | 16,818.00 | 16,600.00 | 16,680.00 | 16,680.00 | -0.86% | 7,006 |
| Oct 15, 2025 | 16,401.00 | 16,990.00 | 16,401.00 | 16,825.00 | 16,825.00 | 1.61% | 18,151 |
| Oct 14, 2025 | 16,424.00 | 16,640.00 | 16,211.00 | 16,558.00 | 16,558.00 | 0.82% | 13,476 |
| Oct 13, 2025 | 16,293.00 | 16,485.00 | 15,870.00 | 16,424.00 | 16,424.00 | 1.09% | 20,335 |
| Oct 10, 2025 | 16,676.00 | 16,695.00 | 16,200.00 | 16,247.00 | 16,247.00 | -2.57% | 13,849 |
| Oct 9, 2025 | 15,805.00 | 16,734.00 | 15,750.00 | 16,676.00 | 16,676.00 | 4.43% | 40,336 |
| Oct 8, 2025 | 15,976.00 | 16,225.00 | 15,550.00 | 15,968.00 | 15,968.00 | -0.05% | 27,701 |
| Oct 7, 2025 | 16,650.00 | 16,651.00 | 15,850.00 | 15,976.00 | 15,976.00 | -3.89% | 25,964 |
| Oct 6, 2025 | 16,849.00 | 17,038.00 | 16,551.00 | 16,623.00 | 16,623.00 | -0.15% | 23,134 |
| Oct 3, 2025 | 16,200.00 | 17,149.00 | 15,743.00 | 16,648.00 | 16,648.00 | 6.05% | 135,315 |
| Oct 1, 2025 | 15,292.00 | 15,750.00 | 15,292.00 | 15,698.00 | 15,698.00 | 1.09% | 9,396 |
| Sep 30, 2025 | 15,340.00 | 15,580.00 | 15,015.00 | 15,528.00 | 15,528.00 | 2.24% | 15,022 |
| Sep 29, 2025 | 15,335.00 | 15,547.00 | 15,120.00 | 15,188.00 | 15,188.00 | -0.40% | 10,359 |
| Sep 26, 2025 | 15,486.00 | 15,585.00 | 15,001.00 | 15,249.00 | 15,249.00 | -1.53% | 20,712 |
| Sep 25, 2025 | 15,260.00 | 15,945.00 | 15,182.00 | 15,486.00 | 15,486.00 | 1.86% | 38,050 |
| Sep 24, 2025 | 15,221.00 | 15,304.00 | 15,150.00 | 15,203.00 | 15,203.00 | -0.12% | 5,604 |
| Sep 23, 2025 | 15,211.00 | 15,364.00 | 15,079.00 | 15,221.00 | 15,221.00 | 0.07% | 9,548 |
| Sep 22, 2025 | 14,942.00 | 15,400.00 | 14,805.00 | 15,211.00 | 15,211.00 | 1.80% | 19,922 |
| Sep 19, 2025 | 15,518.00 | 15,540.00 | 14,759.00 | 14,942.00 | 14,942.00 | -3.71% | 36,836 |
| Sep 18, 2025 | 15,467.00 | 15,560.00 | 15,114.00 | 15,518.00 | 15,518.00 | 0.34% | 25,059 |
| Sep 17, 2025 | 14,660.00 | 15,580.00 | 14,461.00 | 15,465.00 | 15,465.00 | 5.84% | 55,645 |
| Sep 16, 2025 | 14,639.00 | 14,725.00 | 14,463.00 | 14,611.00 | 14,611.00 | 0.56% | 10,256 |
| Sep 15, 2025 | 14,166.00 | 14,599.00 | 14,039.00 | 14,530.00 | 14,530.00 | 2.57% | 19,492 |
| Sep 12, 2025 | 14,233.00 | 14,525.00 | 14,041.00 | 14,166.00 | 14,166.00 | -0.48% | 19,340 |
| Sep 11, 2025 | 14,074.00 | 14,290.00 | 13,762.00 | 14,234.00 | 14,234.00 | 1.45% | 14,294 |
| Sep 10, 2025 | 13,680.00 | 14,058.00 | 13,559.00 | 14,030.00 | 14,030.00 | 3.47% | 20,029 |
| Sep 9, 2025 | 13,600.00 | 13,679.00 | 13,498.00 | 13,560.00 | 13,560.00 | 0.28% | 4,223 |
| Sep 8, 2025 | 13,750.00 | 13,798.00 | 13,460.00 | 13,522.00 | 13,522.00 | -0.45% | 8,633 |
| Sep 5, 2025 | 13,750.00 | 13,760.00 | 13,400.00 | 13,583.00 | 13,583.00 | -0.76% | 13,119 |
| Sep 4, 2025 | 13,741.00 | 13,845.00 | 13,531.00 | 13,687.00 | 13,687.00 | -0.13% | 6,760 |
| Sep 3, 2025 | 13,850.00 | 13,931.00 | 13,664.00 | 13,705.00 | 13,705.00 | -0.74% | 7,016 |
| Sep 2, 2025 | 13,811.00 | 14,012.00 | 13,676.00 | 13,807.00 | 13,807.00 | -0.24% | 9,291 |
| Sep 1, 2025 | 14,014.00 | 14,078.00 | 13,800.00 | 13,840.00 | 13,840.00 | -1.22% | 7,441 |
| Aug 29, 2025 | 13,884.00 | 14,050.00 | 13,750.00 | 14,011.00 | 14,011.00 | 0.37% | 14,439 |
| Aug 28, 2025 | 13,973.00 | 14,001.00 | 13,664.00 | 13,959.00 | 13,959.00 | -0.04% | 11,853 |
| Aug 26, 2025 | 14,225.00 | 14,225.00 | 13,823.00 | 13,964.00 | 13,964.00 | -1.88% | 17,506 |
| Aug 25, 2025 | 13,812.00 | 14,295.00 | 13,768.00 | 14,232.00 | 14,232.00 | 3.40% | 19,421 |
| Aug 22, 2025 | 13,550.00 | 14,577.00 | 13,470.00 | 13,764.00 | 13,764.00 | 2.97% | 162,357 |
| Aug 21, 2025 | 13,661.00 | 13,778.00 | 13,311.00 | 13,367.00 | 13,367.00 | -2.15% | 27,900 |
| Aug 20, 2025 | 13,359.00 | 13,700.00 | 13,251.00 | 13,661.00 | 13,661.00 | 1.93% | 8,029 |
| Aug 19, 2025 | 13,799.00 | 13,804.00 | 13,340.00 | 13,402.00 | 13,402.00 | -2.19% | 9,694 |
| Aug 18, 2025 | 13,731.00 | 13,950.00 | 13,570.00 | 13,702.00 | 13,702.00 | -0.21% | 10,688 |