PTC Industries Limited (NSE:PTCIL)
India · Delayed Price · Currency is INR 17,936
-13 (-0.07%)
At close: Feb 27, 2026
PTC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17,949.00 | 18,014.00 | 17,809.00 | 17,936.00 | 17,936.00 | -0.07% | 15,963 |
| Feb 26, 2026 | 18,047.00 | 18,232.00 | 17,843.00 | 17,949.00 | 17,949.00 | -0.54% | 9,404 |
| Feb 25, 2026 | 17,891.00 | 18,097.00 | 17,838.00 | 18,047.00 | 18,047.00 | 0.84% | 7,307 |
| Feb 24, 2026 | 17,778.00 | 18,001.00 | 17,671.00 | 17,897.00 | 17,897.00 | -0.20% | 7,621 |
| Feb 23, 2026 | 17,830.00 | 18,090.00 | 17,696.00 | 17,932.00 | 17,932.00 | 0.70% | 9,021 |
| Feb 20, 2026 | 17,740.00 | 18,053.00 | 17,410.00 | 17,808.00 | 17,808.00 | 0.75% | 11,406 |
| Feb 19, 2026 | 18,397.00 | 18,397.00 | 17,589.00 | 17,675.00 | 17,675.00 | -2.87% | 14,966 |
| Feb 18, 2026 | 18,400.00 | 18,510.00 | 18,077.00 | 18,197.00 | 18,197.00 | -0.44% | 8,624 |
| Feb 17, 2026 | 18,000.00 | 18,750.00 | 17,881.00 | 18,277.00 | 18,277.00 | 1.53% | 22,670 |
| Feb 16, 2026 | 18,312.00 | 18,312.00 | 17,628.00 | 18,002.00 | 18,002.00 | -2.08% | 19,759 |
| Feb 13, 2026 | 18,660.00 | 18,660.00 | 18,111.00 | 18,384.00 | 18,384.00 | -1.57% | 20,174 |
| Feb 12, 2026 | 18,342.00 | 18,850.00 | 18,234.00 | 18,677.00 | 18,677.00 | 1.83% | 18,731 |
| Feb 11, 2026 | 18,562.00 | 18,599.00 | 18,240.00 | 18,342.00 | 18,342.00 | -1.19% | 8,896 |
| Feb 10, 2026 | 18,525.00 | 18,825.00 | 18,371.00 | 18,562.00 | 18,562.00 | 0.83% | 12,056 |
| Feb 9, 2026 | 17,600.00 | 18,550.00 | 17,395.00 | 18,410.00 | 18,410.00 | 5.55% | 23,227 |
| Feb 6, 2026 | 17,467.00 | 17,620.00 | 17,270.00 | 17,442.00 | 17,442.00 | -0.14% | 6,588 |
| Feb 5, 2026 | 17,839.00 | 17,839.00 | 17,255.00 | 17,467.00 | 17,467.00 | -1.41% | 13,530 |
| Feb 4, 2026 | 17,864.00 | 17,969.00 | 17,650.00 | 17,716.00 | 17,716.00 | -0.83% | 9,216 |
| Feb 3, 2026 | 18,600.00 | 18,600.00 | 17,800.00 | 17,865.00 | 17,865.00 | -0.64% | 20,557 |
| Feb 2, 2026 | 18,045.00 | 18,198.00 | 17,530.00 | 17,980.00 | 17,980.00 | -0.36% | 15,563 |
| Feb 1, 2026 | 18,058.00 | 18,202.00 | 17,650.00 | 18,045.00 | 18,045.00 | -0.07% | 11,759 |
| Jan 30, 2026 | 18,200.00 | 18,580.00 | 17,951.00 | 18,058.00 | 18,058.00 | -1.68% | 16,628 |
| Jan 29, 2026 | 17,930.00 | 18,525.00 | 17,731.00 | 18,367.00 | 18,367.00 | 2.44% | 15,076 |
| Jan 28, 2026 | 17,300.00 | 17,998.00 | 17,300.00 | 17,930.00 | 17,930.00 | 3.28% | 13,188 |
| Jan 27, 2026 | 17,480.00 | 17,584.00 | 17,062.00 | 17,361.00 | 17,361.00 | -0.67% | 15,950 |
| Jan 23, 2026 | 17,898.00 | 17,950.00 | 17,318.00 | 17,478.00 | 17,478.00 | -1.86% | 11,092 |
| Jan 22, 2026 | 17,945.00 | 18,078.00 | 17,635.00 | 17,809.00 | 17,809.00 | -0.49% | 8,364 |
| Jan 21, 2026 | 17,600.00 | 18,000.00 | 17,165.00 | 17,896.00 | 17,896.00 | 0.56% | 17,982 |
| Jan 20, 2026 | 17,795.00 | 18,100.00 | 17,501.00 | 17,796.00 | 17,796.00 | 0.01% | 15,336 |
| Jan 19, 2026 | 17,968.00 | 17,968.00 | 17,700.00 | 17,795.00 | 17,795.00 | -0.96% | 6,429 |
| Jan 16, 2026 | 18,065.00 | 18,235.00 | 17,671.00 | 17,968.00 | 17,968.00 | -0.54% | 9,918 |
| Jan 14, 2026 | 17,951.00 | 18,132.00 | 17,812.00 | 18,065.00 | 18,065.00 | 0.14% | 8,469 |
| Jan 13, 2026 | 18,000.00 | 18,249.00 | 17,942.00 | 18,039.00 | 18,039.00 | 0.51% | 8,368 |
| Jan 12, 2026 | 17,700.00 | 17,998.00 | 17,232.00 | 17,948.00 | 17,948.00 | 1.14% | 17,980 |
| Jan 9, 2026 | 17,567.00 | 18,000.00 | 17,390.00 | 17,745.00 | 17,745.00 | 1.01% | 25,060 |
| Jan 8, 2026 | 17,719.00 | 18,000.00 | 17,500.00 | 17,567.00 | 17,567.00 | -0.37% | 15,573 |
| Jan 7, 2026 | 17,880.00 | 17,899.00 | 17,511.00 | 17,633.00 | 17,633.00 | -1.38% | 14,675 |
| Jan 6, 2026 | 18,090.00 | 18,150.00 | 17,841.00 | 17,880.00 | 17,880.00 | -0.75% | 5,610 |
| Jan 5, 2026 | 18,103.00 | 18,249.00 | 17,860.00 | 18,015.00 | 18,015.00 | -0.49% | 19,348 |
| Jan 2, 2026 | 18,304.00 | 18,395.00 | 18,050.00 | 18,103.00 | 18,103.00 | -1.36% | 11,297 |
| Jan 1, 2026 | 18,566.00 | 18,566.00 | 18,185.00 | 18,352.00 | 18,352.00 | -1.24% | 11,186 |
| Dec 31, 2025 | 18,136.00 | 18,742.00 | 18,062.00 | 18,582.00 | 18,582.00 | 2.03% | 25,915 |
| Dec 30, 2025 | 19,176.00 | 19,176.00 | 18,000.00 | 18,213.00 | 18,213.00 | -5.02% | 38,351 |
| Dec 29, 2025 | 18,640.00 | 19,275.00 | 18,556.00 | 19,176.00 | 19,176.00 | 2.68% | 16,272 |
| Dec 26, 2025 | 18,300.00 | 18,950.00 | 17,987.00 | 18,675.00 | 18,675.00 | 2.08% | 13,088 |
| Dec 24, 2025 | 18,219.00 | 18,405.00 | 18,167.00 | 18,294.00 | 18,294.00 | 0.27% | 6,457 |
| Dec 23, 2025 | 17,786.00 | 18,335.00 | 17,698.00 | 18,245.00 | 18,245.00 | 2.58% | 12,271 |
| Dec 22, 2025 | 17,500.00 | 17,989.00 | 17,500.00 | 17,786.00 | 17,786.00 | 1.68% | 8,337 |
| Dec 19, 2025 | 16,911.00 | 17,715.00 | 16,808.00 | 17,492.00 | 17,492.00 | 3.44% | 28,778 |
| Dec 18, 2025 | 17,437.00 | 17,505.00 | 16,318.00 | 16,911.00 | 16,911.00 | -3.02% | 44,454 |