PTC Industries Limited (NSE:PTCIL)
India · Delayed Price · Currency is INR 16,720
+21 (0.13%)
May 15, 2026, 3:30 PM IST
NSE:PTCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 17,360.00 | 17,561.00 | 17,100.00 | 17,418.00 | 17,418.00 | -0.22% | 15,301 |
| Mar 19, 2026 | 17,190.00 | 17,605.00 | 16,988.00 | 17,456.00 | 17,456.00 | 0.63% | 9,342 |
| Mar 18, 2026 | 17,200.00 | 17,410.00 | 17,160.00 | 17,346.00 | 17,346.00 | 1.08% | 12,508 |
| Mar 17, 2026 | 17,098.00 | 17,462.00 | 16,869.00 | 17,160.00 | 17,160.00 | 0.29% | 15,705 |
| Mar 16, 2026 | 16,999.00 | 17,239.00 | 16,385.00 | 17,110.00 | 17,110.00 | 0.65% | 20,249 |
| Mar 13, 2026 | 17,772.00 | 17,912.00 | 16,935.00 | 16,999.00 | 16,999.00 | -5.34% | 16,766 |
| Mar 12, 2026 | 17,981.00 | 18,050.00 | 17,640.00 | 17,958.00 | 17,958.00 | -0.12% | 8,386 |
| Mar 11, 2026 | 17,657.00 | 18,159.00 | 17,657.00 | 17,980.00 | 17,980.00 | 1.83% | 27,373 |
| Mar 10, 2026 | 17,500.00 | 17,750.00 | 17,390.00 | 17,657.00 | 17,657.00 | 2.26% | 10,041 |
| Mar 9, 2026 | 17,748.00 | 17,748.00 | 17,045.00 | 17,266.00 | 17,266.00 | -2.81% | 19,760 |
| Mar 6, 2026 | 17,998.00 | 18,250.00 | 17,701.00 | 17,766.00 | 17,766.00 | -1.29% | 15,677 |
| Mar 5, 2026 | 17,949.00 | 18,078.00 | 17,747.00 | 17,998.00 | 17,998.00 | 0.18% | 9,539 |
| Mar 4, 2026 | 17,980.00 | 18,185.00 | 17,604.00 | 17,966.00 | 17,966.00 | -0.24% | 25,039 |
| Mar 2, 2026 | 17,500.00 | 18,100.00 | 17,027.00 | 18,009.00 | 18,009.00 | 0.41% | 30,956 |
| Feb 27, 2026 | 17,949.00 | 18,014.00 | 17,809.00 | 17,936.00 | 17,936.00 | -0.07% | 15,963 |