NSE:PTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	37.75	37.75	37.05	37.45	37.45	0.51%	29,135
Apr 2, 2026	37.65	37.65	37.00	37.26	37.26	-0.77%	22,157
Apr 1, 2026	36.45	37.77	36.45	37.55	37.55	3.64%	22,823
Mar 30, 2026	36.97	37.35	36.10	36.23	36.23	-1.95%	73,926
Mar 27, 2026	37.10	37.55	36.81	36.95	36.95	-2.07%	68,386
Mar 25, 2026	37.13	38.19	37.00	37.73	37.73	1.62%	30,916
Mar 24, 2026	36.99	37.23	36.86	37.13	37.13	1.17%	15,605
Mar 23, 2026	38.20	38.20	36.60	36.70	36.70	-2.63%	45,291
Mar 20, 2026	37.45	38.05	37.45	37.69	37.69	0.86%	9,804
Mar 19, 2026	37.95	38.23	37.16	37.37	37.37	-1.50%	47,812
Mar 18, 2026	38.40	38.40	37.75	37.94	37.94	-0.26%	62,968
Mar 17, 2026	37.11	38.65	37.10	38.04	38.04	2.64%	27,084
Mar 16, 2026	37.02	37.21	36.66	37.06	37.06	-0.43%	40,013
Mar 13, 2026	37.35	37.77	36.90	37.22	37.22	-0.61%	40,974
Mar 12, 2026	37.96	37.96	37.20	37.45	37.45	-0.87%	26,045
Mar 11, 2026	37.65	38.50	37.56	37.78	37.78	0.48%	48,700
Mar 10, 2026	37.15	37.70	37.11	37.60	37.60	1.54%	42,952
Mar 9, 2026	38.25	38.25	36.35	37.03	37.03	-2.86%	58,217
Mar 6, 2026	38.25	38.25	37.51	38.12	38.12	-	17,247
Mar 5, 2026	37.83	38.24	37.83	38.12	38.12	0.63%	33,365
Mar 4, 2026	38.25	38.25	37.51	37.88	37.88	-0.50%	60,490
Mar 2, 2026	37.62	38.56	37.45	38.07	38.07	-0.86%	89,790
Feb 27, 2026	38.85	38.85	38.15	38.40	38.40	-0.90%	37,434
Feb 26, 2026	38.80	38.96	38.55	38.75	38.75	-0.10%	79,271
Feb 25, 2026	38.30	39.00	38.14	38.79	38.79	1.89%	68,179
Feb 24, 2026	38.00	38.39	38.00	38.07	38.07	-0.03%	43,504
Feb 23, 2026	38.25	38.60	38.01	38.08	38.08	0.03%	42,023
Feb 20, 2026	38.25	38.60	38.01	38.07	38.07	-0.21%	30,648
Feb 19, 2026	38.45	38.53	38.06	38.15	38.15	-0.60%	45,104
Feb 18, 2026	38.25	38.64	38.25	38.38	38.38	0.52%	26,379
Feb 17, 2026	38.30	38.61	37.15	38.18	38.18	0.18%	73,525
Feb 16, 2026	38.50	38.84	38.06	38.11	38.11	-0.26%	67,358
Feb 13, 2026	38.85	39.43	38.15	38.21	38.21	-1.65%	65,907
Feb 12, 2026	38.93	39.43	38.76	38.85	38.85	-0.21%	33,359
Feb 11, 2026	38.50	39.93	38.50	38.93	38.93	-4.98%	226,636
Feb 10, 2026	41.01	41.69	39.80	40.97	40.97	-4.63%	228,742
Feb 9, 2026	42.69	43.49	42.40	42.96	41.46	0.63%	366,441
Feb 6, 2026	43.00	43.24	42.16	42.69	41.20	0.33%	210,493
Feb 5, 2026	42.10	43.00	42.10	42.55	41.06	2.04%	220,232
Feb 4, 2026	41.36	42.00	41.04	41.70	40.24	0.82%	45,705
Feb 3, 2026	41.65	42.24	41.11	41.36	39.92	-0.48%	75,809
Feb 2, 2026	41.75	42.39	41.32	41.56	40.11	0.41%	124,937
Feb 1, 2026	40.70	42.00	40.32	41.39	39.94	2.91%	122,726
Jan 30, 2026	40.25	40.39	40.03	40.22	38.82	0.47%	51,210
Jan 29, 2026	39.45	40.27	39.45	40.03	38.63	1.83%	102,725
Jan 28, 2026	38.99	39.55	38.97	39.31	37.94	0.90%	30,705
Jan 27, 2026	38.20	39.55	38.20	38.96	37.60	2.85%	45,677
Jan 23, 2026	38.00	38.42	37.75	37.88	36.56	-0.79%	19,774
Jan 22, 2026	38.08	38.45	38.08	38.18	36.85	0.53%	12,706
Jan 21, 2026	38.20	38.23	37.93	37.98	36.65	-0.65%	33,226