PTC Industries Limited (NSE:PTCIL)
India · Delayed Price · Currency is INR 18,280
-243 (-1.31%)
Jun 8, 2026, 3:30 PM IST
NSE:PTCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 18,500.00 | 18,604.00 | 18,166.00 | 18,272.00 | 18,272.00 | -1.36% | 11,616 |
| Jun 5, 2026 | 18,765.00 | 19,360.00 | 18,387.00 | 18,523.00 | 18,523.00 | -0.88% | 37,505 |
| Jun 4, 2026 | 18,890.00 | 19,190.00 | 18,620.00 | 18,688.00 | 18,688.00 | -1.22% | 24,471 |
| Jun 3, 2026 | 19,379.00 | 19,851.00 | 18,700.00 | 18,919.00 | 18,919.00 | -2.38% | 56,063 |
| Jun 2, 2026 | 18,596.00 | 19,450.00 | 18,300.00 | 19,380.00 | 19,380.00 | 4.82% | 148,647 |
| Jun 1, 2026 | 17,124.00 | 19,169.00 | 17,124.00 | 18,489.00 | 18,489.00 | 14.19% | 275,968 |
| May 29, 2026 | 16,755.00 | 16,777.00 | 15,930.00 | 16,191.00 | 16,191.00 | -2.97% | 18,835 |
| May 27, 2026 | 16,699.00 | 16,941.00 | 16,607.00 | 16,687.00 | 16,687.00 | 0.94% | 8,624 |
| May 26, 2026 | 16,290.00 | 16,649.00 | 16,264.00 | 16,531.00 | 16,531.00 | 1.55% | 8,751 |
| May 25, 2026 | 16,000.00 | 16,300.00 | 15,932.00 | 16,279.00 | 16,279.00 | 2.50% | 11,754 |
| May 22, 2026 | 15,778.00 | 16,180.00 | 15,758.00 | 15,882.00 | 15,882.00 | 1.07% | 8,762 |
| May 21, 2026 | 15,880.00 | 16,110.00 | 15,700.00 | 15,714.00 | 15,714.00 | -0.52% | 11,653 |
| May 20, 2026 | 16,122.00 | 16,122.00 | 15,745.00 | 15,796.00 | 15,796.00 | -2.62% | 13,400 |
| May 19, 2026 | 16,455.00 | 16,455.00 | 16,200.00 | 16,221.00 | 16,221.00 | -0.19% | 3,284 |
| May 18, 2026 | 16,572.00 | 16,655.00 | 15,995.00 | 16,252.00 | 16,252.00 | -3.19% | 15,504 |
| May 15, 2026 | 16,699.00 | 16,843.00 | 16,490.00 | 16,788.00 | 16,788.00 | 0.53% | 10,056 |
| May 14, 2026 | 16,868.00 | 16,971.00 | 16,650.00 | 16,699.00 | 16,699.00 | -1.00% | 7,452 |
| May 13, 2026 | 16,855.00 | 17,075.00 | 16,775.00 | 16,868.00 | 16,868.00 | -1.60% | 8,261 |
| May 12, 2026 | 17,058.00 | 17,288.00 | 16,712.00 | 17,142.00 | 17,142.00 | 0.49% | 18,293 |
| May 11, 2026 | 16,786.00 | 17,182.00 | 16,471.00 | 17,058.00 | 17,058.00 | 1.62% | 12,543 |
| May 8, 2026 | 16,775.00 | 17,100.00 | 16,715.00 | 16,786.00 | 16,786.00 | -0.17% | 8,039 |
| May 7, 2026 | 17,199.00 | 17,241.00 | 16,650.00 | 16,814.00 | 16,814.00 | -2.36% | 12,397 |
| May 6, 2026 | 16,559.00 | 17,400.00 | 16,450.00 | 17,221.00 | 17,221.00 | 4.63% | 26,288 |
| May 5, 2026 | 16,430.00 | 16,521.00 | 16,171.00 | 16,459.00 | 16,459.00 | 0.32% | 11,221 |
| May 4, 2026 | 16,068.00 | 16,499.00 | 15,950.00 | 16,407.00 | 16,407.00 | 2.11% | 20,979 |
| Apr 30, 2026 | 15,700.00 | 16,149.00 | 15,670.00 | 16,068.00 | 16,068.00 | 0.98% | 12,984 |
| Apr 29, 2026 | 16,000.00 | 16,098.00 | 15,823.00 | 15,912.00 | 15,912.00 | -0.49% | 5,344 |
| Apr 28, 2026 | 16,140.00 | 16,162.00 | 15,900.00 | 15,990.00 | 15,990.00 | -1.17% | 7,073 |
| Apr 27, 2026 | 16,300.00 | 16,369.00 | 16,050.00 | 16,180.00 | 16,180.00 | 0.34% | 8,962 |
| Apr 24, 2026 | 15,999.00 | 16,209.00 | 15,617.00 | 16,125.00 | 16,125.00 | 0.79% | 17,848 |
| Apr 23, 2026 | 15,864.00 | 16,070.00 | 15,821.00 | 15,999.00 | 15,999.00 | 0.85% | 4,987 |
| Apr 22, 2026 | 16,126.00 | 16,133.00 | 15,803.00 | 15,864.00 | 15,864.00 | -1.87% | 7,941 |
| Apr 21, 2026 | 16,101.00 | 16,350.00 | 16,073.00 | 16,166.00 | 16,166.00 | 0.25% | 8,946 |
| Apr 20, 2026 | 15,700.00 | 16,256.00 | 15,555.00 | 16,126.00 | 16,126.00 | 2.69% | 13,674 |
| Apr 17, 2026 | 15,955.00 | 16,047.00 | 15,663.00 | 15,703.00 | 15,703.00 | -1.70% | 11,573 |
| Apr 16, 2026 | 16,298.00 | 16,298.00 | 15,778.00 | 15,975.00 | 15,975.00 | 1.39% | 20,458 |
| Apr 15, 2026 | 15,076.00 | 15,900.00 | 15,028.00 | 15,756.00 | 15,756.00 | 5.55% | 27,062 |
| Apr 13, 2026 | 15,130.00 | 15,351.00 | 14,834.00 | 14,927.00 | 14,927.00 | -3.12% | 19,126 |
| Apr 10, 2026 | 15,447.00 | 15,922.00 | 15,355.00 | 15,407.00 | 15,407.00 | -0.19% | 21,288 |
| Apr 9, 2026 | 15,700.00 | 15,795.00 | 15,263.00 | 15,436.00 | 15,436.00 | -2.34% | 19,859 |
| Apr 8, 2026 | 16,500.00 | 16,597.00 | 15,701.00 | 15,806.00 | 15,806.00 | -1.37% | 19,877 |
| Apr 7, 2026 | 15,600.00 | 16,329.00 | 15,451.00 | 16,026.00 | 16,026.00 | 3.03% | 25,678 |
| Apr 6, 2026 | 14,790.00 | 15,646.00 | 14,611.00 | 15,554.00 | 15,554.00 | 5.62% | 19,177 |
| Apr 2, 2026 | 14,950.00 | 14,950.00 | 14,499.00 | 14,726.00 | 14,726.00 | -2.02% | 16,042 |
| Apr 1, 2026 | 15,500.00 | 15,500.00 | 14,843.00 | 15,030.00 | 15,030.00 | 0.30% | 23,193 |
| Mar 30, 2026 | 15,300.00 | 15,380.00 | 14,700.00 | 14,985.00 | 14,985.00 | -3.95% | 32,608 |
| Mar 27, 2026 | 16,443.00 | 16,443.00 | 15,332.00 | 15,602.00 | 15,602.00 | -5.11% | 44,943 |
| Mar 25, 2026 | 16,632.00 | 16,736.00 | 16,318.00 | 16,443.00 | 16,443.00 | -0.84% | 24,434 |
| Mar 24, 2026 | 17,054.00 | 17,199.00 | 16,391.00 | 16,583.00 | 16,583.00 | -2.10% | 22,701 |
| Mar 23, 2026 | 17,221.00 | 17,221.00 | 16,556.00 | 16,938.00 | 16,938.00 | -2.76% | 17,663 |