PTC Industries Limited (NSE:PTCIL)
India · Delayed Price · Currency is INR 24,360
+440 (1.84%)
Nov 4, 2026, 3:30 PM IST
NSE:PTCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24,000.00 | 24,685.00 | 23,855.00 | 24,360.00 | 24,360.00 | 1.84% | 12,291 |
| Nov 3, 2026 | 24,500.00 | 24,570.00 | 23,760.00 | 23,920.00 | 23,920.00 | -1.91% | 10,844 |
| Nov 2, 2026 | 23,945.00 | 24,485.00 | 23,765.00 | 24,385.00 | 24,385.00 | 1.84% | 14,833 |
| Oct 30, 2026 | 24,700.00 | 24,900.00 | 23,465.00 | 23,945.00 | 23,945.00 | -3.06% | 24,219 |
| Oct 29, 2026 | 24,045.00 | 24,890.00 | 24,045.00 | 24,700.00 | 24,700.00 | 2.90% | 23,904 |
| Oct 28, 2026 | 24,055.00 | 24,420.00 | 23,915.00 | 24,005.00 | 24,005.00 | -0.21% | 8,674 |
| Oct 27, 2026 | 23,305.00 | 24,150.00 | 23,275.00 | 24,055.00 | 24,055.00 | 3.73% | 14,697 |
| Oct 26, 2026 | 23,375.00 | 23,595.00 | 23,095.00 | 23,190.00 | 23,190.00 | -1.13% | 17,329 |
| Oct 23, 2026 | 25,005.00 | 25,005.00 | 23,260.00 | 23,455.00 | 23,455.00 | -5.21% | 34,768 |
| Oct 22, 2026 | 25,060.00 | 25,220.00 | 24,345.00 | 24,745.00 | 24,745.00 | -1.47% | 20,720 |
| Oct 21, 2026 | 25,050.00 | 25,770.00 | 24,705.00 | 25,115.00 | 25,115.00 | 0.28% | 52,244 |
| Oct 19, 2026 | 24,680.00 | 25,400.00 | 24,130.00 | 25,045.00 | 25,045.00 | 1.48% | 31,661 |
| Oct 16, 2026 | 25,100.00 | 25,175.00 | 24,555.00 | 24,680.00 | 24,680.00 | -1.46% | 12,523 |
| Oct 15, 2026 | 25,095.00 | 25,310.00 | 24,475.00 | 25,045.00 | 25,045.00 | 0.28% | 24,203 |
| Oct 14, 2026 | 25,535.00 | 25,630.00 | 24,855.00 | 24,975.00 | 24,975.00 | -2.06% | 21,233 |
| Oct 13, 2026 | 25,700.00 | 26,085.00 | 25,295.00 | 25,500.00 | 25,500.00 | -0.84% | 41,184 |
| Oct 12, 2026 | 24,800.00 | 25,875.00 | 24,520.00 | 25,715.00 | 25,715.00 | 4.81% | 52,365 |
| Oct 9, 2026 | 24,470.00 | 24,900.00 | 24,200.00 | 24,535.00 | 24,535.00 | 0.27% | 28,898 |
| Oct 8, 2026 | 24,685.00 | 24,685.00 | 24,105.00 | 24,470.00 | 24,470.00 | -0.87% | 31,950 |
| Oct 7, 2026 | 23,850.00 | 24,800.00 | 23,755.00 | 24,685.00 | 24,685.00 | 6.75% | 117,090 |
| Oct 6, 2026 | 22,530.00 | 23,240.00 | 22,330.00 | 23,125.00 | 23,125.00 | 2.64% | 20,786 |
| Oct 5, 2026 | 22,025.00 | 22,620.00 | 21,665.00 | 22,530.00 | 22,530.00 | 2.29% | 18,625 |
| Oct 1, 2026 | 22,195.00 | 22,435.00 | 21,720.00 | 22,025.00 | 22,025.00 | -0.74% | 14,332 |
| Sep 30, 2026 | 22,535.00 | 23,245.00 | 22,035.00 | 22,190.00 | 22,190.00 | -1.53% | 20,719 |
| Sep 29, 2026 | 21,685.00 | 22,690.00 | 21,555.00 | 22,535.00 | 22,535.00 | 3.92% | 19,622 |
| Sep 28, 2026 | 21,820.00 | 22,040.00 | 21,510.00 | 21,685.00 | 21,685.00 | -0.57% | 8,445 |
| Sep 25, 2026 | 21,870.00 | 22,155.00 | 21,515.00 | 21,810.00 | 21,810.00 | -0.05% | 10,588 |
| Sep 24, 2026 | 22,300.00 | 22,375.00 | 21,630.00 | 21,820.00 | 21,820.00 | -2.39% | 11,033 |
| Sep 23, 2026 | 22,130.00 | 22,500.00 | 22,130.00 | 22,355.00 | 22,355.00 | 1.02% | 7,635 |
| Sep 22, 2026 | 22,320.00 | 22,455.00 | 22,005.00 | 22,130.00 | 22,130.00 | -0.76% | 15,358 |
| Sep 21, 2026 | 22,750.00 | 22,810.00 | 22,190.00 | 22,300.00 | 22,300.00 | -2.21% | 15,720 |
| Sep 18, 2026 | 22,835.00 | 23,395.00 | 22,700.00 | 22,805.00 | 22,805.00 | 0.60% | 28,545 |
| Sep 17, 2026 | 22,360.00 | 23,055.00 | 22,300.00 | 22,670.00 | 22,670.00 | 0.76% | 15,271 |
| Sep 16, 2026 | 22,615.00 | 22,685.00 | 22,120.00 | 22,500.00 | 22,500.00 | -0.27% | 25,652 |
| Sep 15, 2026 | 23,450.00 | 23,885.00 | 22,400.00 | 22,560.00 | 22,560.00 | -4.53% | 34,722 |
| Sep 11, 2026 | 22,385.00 | 24,050.00 | 22,055.00 | 23,630.00 | 23,630.00 | 5.56% | 65,881 |
| Sep 10, 2026 | 22,705.00 | 22,880.00 | 22,300.00 | 22,385.00 | 22,385.00 | -1.73% | 16,490 |
| Sep 9, 2026 | 23,750.00 | 23,950.00 | 22,680.00 | 22,780.00 | 22,780.00 | -4.00% | 31,474 |
| Sep 8, 2026 | 23,760.00 | 24,085.00 | 23,625.00 | 23,730.00 | 23,730.00 | -0.11% | 23,447 |
| Sep 7, 2026 | 23,770.00 | 24,030.00 | 23,505.00 | 23,755.00 | 23,755.00 | -0.31% | 29,308 |
| Sep 4, 2026 | 23,705.00 | 24,125.00 | 23,410.00 | 23,830.00 | 23,830.00 | 0.04% | 65,344 |
| Sep 3, 2026 | 22,715.00 | 24,000.00 | 22,550.00 | 23,820.00 | 23,820.00 | 4.86% | 80,704 |
| Sep 2, 2026 | 22,685.00 | 22,980.00 | 22,335.00 | 22,715.00 | 22,715.00 | -0.18% | 33,761 |
| Sep 1, 2026 | 21,860.00 | 22,945.00 | 21,835.00 | 22,755.00 | 22,755.00 | 2.90% | 56,171 |
| Aug 31, 2026 | 21,920.00 | 22,795.00 | 21,550.00 | 22,114.00 | 22,114.00 | 0.02% | 80,039 |
| Aug 28, 2026 | 20,625.00 | 22,215.00 | 20,622.00 | 22,110.00 | 22,110.00 | 7.22% | 100,300 |
| Aug 27, 2026 | 20,801.00 | 20,888.00 | 20,429.00 | 20,622.00 | 20,622.00 | -1.42% | 16,310 |
| Aug 26, 2026 | 21,158.00 | 21,768.00 | 20,788.00 | 20,919.00 | 20,919.00 | -0.93% | 31,594 |
| Aug 25, 2026 | 21,612.00 | 21,742.00 | 21,000.00 | 21,116.00 | 21,116.00 | -2.57% | 26,512 |
| Aug 24, 2026 | 20,500.00 | 21,800.00 | 20,500.00 | 21,672.00 | 21,672.00 | 5.06% | 77,843 |