PTC Industries Limited (NSE:PTCIL)
India · Delayed Price · Currency is INR 22,114
+4 (0.02%)
Aug 31, 2026, 3:29 PM IST
NSE:PTCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 19,670.00 | 20,789.00 | 19,501.00 | 20,629.00 | 20,629.00 | 5.13% | 48,200 |
| Aug 20, 2026 | 19,540.00 | 19,796.00 | 19,500.00 | 19,623.00 | 19,623.00 | 0.76% | 14,005 |
| Aug 19, 2026 | 19,602.00 | 19,743.00 | 19,134.00 | 19,475.00 | 19,475.00 | -1.60% | 37,803 |
| Aug 18, 2026 | 20,451.00 | 20,453.00 | 19,549.00 | 19,791.00 | 19,791.00 | -3.85% | 64,760 |
| Aug 17, 2026 | 19,319.00 | 20,750.00 | 19,067.00 | 20,584.00 | 20,584.00 | 8.05% | 284,135 |
| Aug 14, 2026 | 19,235.00 | 19,328.00 | 18,921.00 | 19,050.00 | 19,050.00 | -0.61% | 15,593 |
| Aug 13, 2026 | 19,000.00 | 19,243.00 | 18,871.00 | 19,167.00 | 19,167.00 | 1.44% | 7,366 |
| Aug 12, 2026 | 18,898.00 | 19,063.00 | 18,720.00 | 18,895.00 | 18,895.00 | -0.06% | 6,812 |
| Aug 11, 2026 | 19,370.00 | 19,520.00 | 18,822.00 | 18,906.00 | 18,906.00 | -2.40% | 9,492 |
| Aug 10, 2026 | 19,299.00 | 19,498.00 | 18,944.00 | 19,370.00 | 19,370.00 | 1.54% | 18,285 |
| Aug 7, 2026 | 18,250.00 | 19,400.00 | 18,250.00 | 19,076.00 | 19,076.00 | 4.69% | 91,324 |
| Aug 6, 2026 | 18,110.00 | 18,540.00 | 17,973.00 | 18,221.00 | 18,221.00 | 0.71% | 25,380 |
| Aug 5, 2026 | 18,099.00 | 18,199.00 | 18,012.00 | 18,092.00 | 18,092.00 | -0.04% | 4,607 |
| Aug 4, 2026 | 18,100.00 | 18,340.00 | 17,941.00 | 18,099.00 | 18,099.00 | 0.66% | 8,064 |
| Aug 3, 2026 | 17,776.00 | 18,041.00 | 17,776.00 | 17,981.00 | 17,981.00 | 1.38% | 8,054 |
| Jul 31, 2026 | 17,815.00 | 18,000.00 | 17,661.00 | 17,737.00 | 17,737.00 | -0.33% | 9,811 |
| Jul 30, 2026 | 17,925.00 | 17,964.00 | 17,712.00 | 17,795.00 | 17,795.00 | -0.98% | 6,214 |
| Jul 29, 2026 | 17,874.00 | 18,149.00 | 17,841.00 | 17,971.00 | 17,971.00 | 0.54% | 10,735 |
| Jul 28, 2026 | 17,854.00 | 17,970.00 | 17,790.00 | 17,874.00 | 17,874.00 | -0.27% | 7,179 |
| Jul 27, 2026 | 17,832.00 | 18,250.00 | 17,732.00 | 17,923.00 | 17,923.00 | 1.08% | 14,951 |
| Jul 24, 2026 | 17,874.00 | 17,965.00 | 17,536.00 | 17,732.00 | 17,732.00 | -0.58% | 15,178 |
| Jul 23, 2026 | 17,767.00 | 18,599.00 | 17,621.00 | 17,836.00 | 17,836.00 | 0.33% | 36,329 |
| Jul 22, 2026 | 17,901.00 | 18,066.00 | 17,552.00 | 17,777.00 | 17,777.00 | -0.43% | 12,435 |
| Jul 21, 2026 | 18,025.00 | 18,025.00 | 17,760.00 | 17,853.00 | 17,853.00 | -0.98% | 5,608 |
| Jul 20, 2026 | 17,978.00 | 18,078.00 | 17,800.00 | 18,030.00 | 18,030.00 | 0.50% | 10,343 |
| Jul 17, 2026 | 17,500.00 | 18,096.00 | 17,350.00 | 17,941.00 | 17,941.00 | 2.21% | 36,937 |
| Jul 16, 2026 | 17,580.00 | 17,699.00 | 17,407.00 | 17,553.00 | 17,553.00 | -0.22% | 5,848 |
| Jul 15, 2026 | 17,520.00 | 17,701.00 | 17,500.00 | 17,591.00 | 17,591.00 | 0.34% | 7,384 |
| Jul 14, 2026 | 17,501.00 | 17,750.00 | 17,380.00 | 17,532.00 | 17,532.00 | -0.88% | 11,795 |
| Jul 13, 2026 | 17,600.00 | 17,750.00 | 17,401.00 | 17,687.00 | 17,687.00 | 0.48% | 7,753 |
| Jul 10, 2026 | 17,430.00 | 17,698.00 | 17,411.00 | 17,602.00 | 17,602.00 | 1.43% | 6,422 |
| Jul 9, 2026 | 17,006.00 | 17,479.00 | 16,922.00 | 17,354.00 | 17,354.00 | 2.09% | 8,395 |
| Jul 8, 2026 | 17,390.00 | 17,560.00 | 16,928.00 | 16,998.00 | 16,998.00 | -2.36% | 11,973 |
| Jul 7, 2026 | 17,870.00 | 17,870.00 | 17,353.00 | 17,409.00 | 17,409.00 | -2.34% | 10,904 |
| Jul 6, 2026 | 17,700.00 | 18,145.00 | 17,635.00 | 17,827.00 | 17,827.00 | 0.36% | 12,067 |
| Jul 3, 2026 | 17,590.00 | 18,025.00 | 17,412.00 | 17,763.00 | 17,763.00 | 1.58% | 24,384 |
| Jul 2, 2026 | 17,480.00 | 17,650.00 | 17,402.00 | 17,487.00 | 17,487.00 | 0.58% | 12,311 |
| Jul 1, 2026 | 17,331.00 | 17,550.00 | 17,195.00 | 17,386.00 | 17,386.00 | 1.38% | 9,169 |
| Jun 30, 2026 | 17,315.00 | 17,469.00 | 17,000.00 | 17,149.00 | 17,149.00 | -0.26% | 9,333 |
| Jun 29, 2026 | 17,434.00 | 17,550.00 | 16,850.00 | 17,193.00 | 17,193.00 | -1.35% | 29,220 |
| Jun 25, 2026 | 17,540.00 | 17,601.00 | 17,338.00 | 17,429.00 | 17,429.00 | -0.02% | 9,466 |
| Jun 24, 2026 | 17,500.00 | 17,551.00 | 17,285.00 | 17,432.00 | 17,432.00 | -0.60% | 16,893 |
| Jun 23, 2026 | 17,912.00 | 17,999.00 | 17,487.00 | 17,538.00 | 17,538.00 | -2.09% | 15,547 |
| Jun 22, 2026 | 18,447.00 | 18,621.00 | 17,829.00 | 17,912.00 | 17,912.00 | -2.30% | 25,313 |