PTC Industries Limited (NSE:PTCIL)
India · Delayed Price · Currency is INR 13,926
+119 (0.86%)
Sep 3, 2025, 9:30 AM IST
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 14,185.00 | 14,223.00 | 13,600.00 | 13,731.00 | 13,731.00 | -3.20% | 21,622 |
| Aug 13, 2025 | 14,190.00 | 14,243.00 | 14,011.00 | 14,185.00 | 14,185.00 | -0.04% | 10,657 |
| Aug 12, 2025 | 14,200.00 | 14,439.00 | 14,090.00 | 14,190.00 | 14,190.00 | -0.50% | 16,162 |
| Aug 11, 2025 | 14,950.00 | 14,950.00 | 13,809.00 | 14,262.00 | 14,262.00 | -5.58% | 37,345 |
| Aug 8, 2025 | 14,980.00 | 15,195.00 | 14,650.00 | 15,105.00 | 15,105.00 | 1.00% | 13,076 |
| Aug 7, 2025 | 15,000.00 | 15,025.00 | 14,720.00 | 14,955.00 | 14,955.00 | -0.49% | 7,530 |
| Aug 6, 2025 | 14,999.00 | 15,080.00 | 14,667.00 | 15,028.00 | 15,028.00 | 0.84% | 12,489 |
| Aug 5, 2025 | 14,817.00 | 15,097.00 | 14,801.00 | 14,903.00 | 14,903.00 | 0.64% | 7,991 |
| Aug 4, 2025 | 14,800.00 | 14,869.00 | 14,600.00 | 14,808.00 | 14,808.00 | 0.05% | 6,727 |
| Aug 1, 2025 | 14,900.00 | 15,021.00 | 14,700.00 | 14,801.00 | 14,801.00 | -0.83% | 7,460 |
| Jul 31, 2025 | 14,742.00 | 15,020.00 | 14,563.00 | 14,925.00 | 14,925.00 | 1.15% | 12,718 |
| Jul 30, 2025 | 14,753.00 | 14,989.00 | 14,696.00 | 14,756.00 | 14,756.00 | 0.02% | 5,862 |
| Jul 29, 2025 | 14,680.00 | 14,850.00 | 14,561.00 | 14,753.00 | 14,753.00 | 0.48% | 7,422 |
| Jul 28, 2025 | 14,502.00 | 14,802.00 | 14,451.00 | 14,683.00 | 14,683.00 | 0.37% | 11,188 |
| Jul 25, 2025 | 14,553.00 | 14,775.00 | 14,357.00 | 14,629.00 | 14,629.00 | 0.52% | 12,062 |
| Jul 24, 2025 | 14,394.00 | 14,590.00 | 14,280.00 | 14,553.00 | 14,553.00 | 1.10% | 11,398 |
| Jul 23, 2025 | 14,547.00 | 14,547.00 | 14,149.00 | 14,395.00 | 14,395.00 | -1.04% | 15,655 |
| Jul 22, 2025 | 14,501.00 | 14,680.00 | 14,452.00 | 14,547.00 | 14,547.00 | -0.11% | 8,971 |
| Jul 21, 2025 | 14,498.00 | 14,634.00 | 14,388.00 | 14,563.00 | 14,563.00 | 0.45% | 12,923 |
| Jul 18, 2025 | 14,508.00 | 14,599.00 | 14,313.00 | 14,498.00 | 14,498.00 | -0.07% | 11,051 |
| Jul 17, 2025 | 14,600.00 | 14,680.00 | 14,430.00 | 14,508.00 | 14,508.00 | -0.62% | 8,790 |
| Jul 16, 2025 | 14,555.00 | 14,684.00 | 14,400.00 | 14,599.00 | 14,599.00 | 0.28% | 13,002 |
| Jul 15, 2025 | 14,485.00 | 14,688.00 | 14,297.00 | 14,558.00 | 14,558.00 | 0.49% | 17,024 |
| Jul 14, 2025 | 14,405.00 | 14,560.00 | 14,099.00 | 14,487.00 | 14,487.00 | 0.57% | 17,945 |
| Jul 11, 2025 | 14,281.00 | 14,890.00 | 13,970.00 | 14,405.00 | 14,405.00 | 0.50% | 21,764 |
| Jul 10, 2025 | 14,607.00 | 14,650.00 | 14,250.00 | 14,333.00 | 14,333.00 | -1.88% | 14,267 |
| Jul 9, 2025 | 14,851.00 | 14,891.00 | 14,530.00 | 14,607.00 | 14,607.00 | -1.91% | 15,017 |
| Jul 8, 2025 | 14,630.00 | 14,937.00 | 14,577.00 | 14,891.00 | 14,891.00 | 0.65% | 14,235 |
| Jul 7, 2025 | 14,899.00 | 14,899.00 | 14,560.00 | 14,795.00 | 14,795.00 | -0.69% | 12,284 |
| Jul 4, 2025 | 14,755.00 | 14,981.00 | 14,700.00 | 14,898.00 | 14,898.00 | 0.97% | 10,112 |
| Jul 3, 2025 | 15,000.00 | 15,429.00 | 14,700.00 | 14,755.00 | 14,755.00 | -1.77% | 34,639 |
| Jul 2, 2025 | 14,980.00 | 15,150.00 | 14,612.00 | 15,021.00 | 15,021.00 | 0.62% | 22,462 |
| Jul 1, 2025 | 15,674.00 | 15,818.00 | 14,824.00 | 14,929.00 | 14,929.00 | -4.11% | 29,442 |
| Jun 30, 2025 | 15,080.00 | 15,735.00 | 15,013.00 | 15,569.00 | 15,569.00 | 3.33% | 31,466 |
| Jun 27, 2025 | 14,842.00 | 15,200.00 | 14,764.00 | 15,067.00 | 15,067.00 | 1.52% | 28,996 |
| Jun 26, 2025 | 14,910.00 | 15,046.00 | 14,790.00 | 14,842.00 | 14,842.00 | -0.46% | 8,292 |
| Jun 25, 2025 | 14,849.00 | 15,238.00 | 14,343.00 | 14,910.00 | 14,910.00 | 1.10% | 44,010 |
| Jun 24, 2025 | 14,769.00 | 14,910.00 | 14,289.00 | 14,748.00 | 14,748.00 | 0.42% | 23,427 |
| Jun 23, 2025 | 14,065.00 | 14,830.00 | 13,911.00 | 14,687.00 | 14,687.00 | 4.42% | 26,198 |