PTC Industries Limited (NSE:PTCIL)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517,199.0017,390.0016,810.0017,118.0017,118.00-0.13%22,325
Oct 28, 202517,570.0017,570.0017,090.0017,141.0017,141.00-1.83%13,971
Oct 27, 202517,300.0017,900.0017,153.0017,461.0017,461.002.77%47,028
Oct 24, 202516,905.0017,126.0016,821.0016,990.0016,990.000.50%12,086
Oct 23, 202517,017.0017,134.0016,649.0016,905.0016,905.00-0.66%15,169
Oct 21, 202517,050.0017,177.0016,980.0017,017.0017,017.001.11%3,240
Oct 20, 202516,951.0017,390.0016,670.0016,831.0016,831.000.42%26,427
Oct 17, 202516,629.0016,893.0016,401.0016,760.0016,760.000.48%17,304
Oct 16, 202516,802.0016,818.0016,600.0016,680.0016,680.00-0.86%7,006
Oct 15, 202516,401.0016,990.0016,401.0016,825.0016,825.001.61%18,151
Oct 14, 202516,424.0016,640.0016,211.0016,558.0016,558.000.82%13,476
Oct 13, 202516,293.0016,485.0015,870.0016,424.0016,424.001.09%20,335
Oct 10, 202516,676.0016,695.0016,200.0016,247.0016,247.00-2.57%13,849
Oct 9, 202515,805.0016,734.0015,750.0016,676.0016,676.004.43%40,336
Oct 8, 202515,976.0016,225.0015,550.0015,968.0015,968.00-0.05%27,701
Oct 7, 202516,650.0016,651.0015,850.0015,976.0015,976.00-3.89%25,964
Oct 6, 202516,849.0017,038.0016,551.0016,623.0016,623.00-0.15%23,134
Oct 3, 202516,200.0017,149.0015,743.0016,648.0016,648.006.05%135,315
Oct 1, 202515,292.0015,750.0015,292.0015,698.0015,698.001.09%9,396
Sep 30, 202515,340.0015,580.0015,015.0015,528.0015,528.002.24%15,022
Sep 29, 202515,335.0015,547.0015,120.0015,188.0015,188.00-0.40%10,359
Sep 26, 202515,486.0015,585.0015,001.0015,249.0015,249.00-1.53%20,712
Sep 25, 202515,260.0015,945.0015,182.0015,486.0015,486.001.86%38,050
Sep 24, 202515,221.0015,304.0015,150.0015,203.0015,203.00-0.12%5,604
Sep 23, 202515,211.0015,364.0015,079.0015,221.0015,221.000.07%9,548
Sep 22, 202514,942.0015,400.0014,805.0015,211.0015,211.001.80%19,922
Sep 19, 202515,518.0015,540.0014,759.0014,942.0014,942.00-3.71%36,836
Sep 18, 202515,467.0015,560.0015,114.0015,518.0015,518.000.34%25,059
Sep 17, 202514,660.0015,580.0014,461.0015,465.0015,465.005.84%55,645
Sep 16, 202514,639.0014,725.0014,463.0014,611.0014,611.000.56%10,256
Sep 15, 202514,166.0014,599.0014,039.0014,530.0014,530.002.57%19,492
Sep 12, 202514,233.0014,525.0014,041.0014,166.0014,166.00-0.48%19,340
Sep 11, 202514,074.0014,290.0013,762.0014,234.0014,234.001.45%14,294
Sep 10, 202513,680.0014,058.0013,559.0014,030.0014,030.003.47%20,029
Sep 9, 202513,600.0013,679.0013,498.0013,560.0013,560.000.28%4,223
Sep 8, 202513,750.0013,798.0013,460.0013,522.0013,522.00-0.45%8,633
Sep 5, 202513,750.0013,760.0013,400.0013,583.0013,583.00-0.76%13,119
Sep 4, 202513,741.0013,845.0013,531.0013,687.0013,687.00-0.13%6,760
Sep 3, 202513,850.0013,931.0013,664.0013,705.0013,705.00-0.74%7,016
Sep 2, 202513,811.0014,012.0013,676.0013,807.0013,807.00-0.24%9,291
Sep 1, 202514,014.0014,078.0013,800.0013,840.0013,840.00-1.22%7,441
Aug 29, 202513,884.0014,050.0013,750.0014,011.0014,011.000.37%14,439
Aug 28, 202513,973.0014,001.0013,664.0013,959.0013,959.00-0.04%11,853
Aug 26, 202514,225.0014,225.0013,823.0013,964.0013,964.00-1.88%17,506
Aug 25, 202513,812.0014,295.0013,768.0014,232.0014,232.003.40%19,421
Aug 22, 202513,550.0014,577.0013,470.0013,764.0013,764.002.97%162,357
Aug 21, 202513,661.0013,778.0013,311.0013,367.0013,367.00-2.15%27,900
Aug 20, 202513,359.0013,700.0013,251.0013,661.0013,661.001.93%8,029
Aug 19, 202513,799.0013,804.0013,340.0013,402.0013,402.00-2.19%9,694
Aug 18, 202513,731.0013,950.0013,570.0013,702.0013,702.00-0.21%10,688