PTC Industries Limited (NSE:PTCIL)
India · Delayed Price · Currency is INR 15,700
+172 (1.11%)
Oct 1, 2025, 3:30 PM IST
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |