NSE:PTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.00	39.35	38.96	38.99	38.99	-0.03%	25,515
May 21, 2026	39.01	39.30	38.91	39.00	39.00	-	22,203
May 20, 2026	38.90	39.30	38.55	39.00	39.00	0.26%	15,533
May 19, 2026	39.13	39.47	38.65	38.90	38.90	-0.59%	49,375
May 18, 2026	39.87	40.00	38.91	39.13	39.13	-1.86%	73,825
May 15, 2026	40.90	40.90	39.75	39.87	39.87	-1.51%	29,908
May 14, 2026	40.20	41.80	39.16	40.48	40.48	1.20%	114,409
May 13, 2026	39.73	40.59	39.14	40.00	40.00	0.68%	26,581
May 12, 2026	40.03	40.20	39.50	39.73	39.73	-1.39%	30,606
May 11, 2026	41.00	41.15	40.15	40.29	40.29	-1.06%	88,998
May 8, 2026	40.55	41.00	40.16	40.72	40.72	0.39%	65,824
May 7, 2026	40.45	40.75	40.26	40.56	40.56	0.25%	108,511
May 6, 2026	40.06	40.49	40.01	40.46	40.46	0.87%	73,032
May 5, 2026	39.81	40.25	39.81	40.11	40.11	0.25%	77,439
May 4, 2026	39.99	40.54	39.81	40.01	40.01	0.05%	55,399
Apr 30, 2026	40.19	40.19	39.00	39.99	39.99	-0.20%	32,188
Apr 29, 2026	39.85	40.20	38.38	40.07	40.07	0.81%	81,125
Apr 28, 2026	39.39	39.78	39.16	39.75	39.75	0.91%	29,091
Apr 27, 2026	39.00	39.60	38.92	39.39	39.39	1.21%	46,794
Apr 24, 2026	39.65	39.65	38.85	38.92	38.92	-1.39%	26,914
Apr 23, 2026	39.97	40.05	39.35	39.47	39.47	-1.28%	68,412
Apr 22, 2026	38.61	40.09	38.61	39.98	39.98	3.55%	152,190
Apr 21, 2026	38.65	38.99	38.50	38.61	38.61	0.05%	38,540
Apr 20, 2026	38.40	38.83	38.40	38.59	38.59	0.49%	35,764
Apr 17, 2026	38.70	38.99	38.02	38.40	38.40	-0.78%	52,066
Apr 16, 2026	38.85	39.59	38.51	38.70	38.70	0.13%	41,983
Apr 15, 2026	38.25	39.00	38.25	38.65	38.65	1.31%	63,914
Apr 13, 2026	38.66	38.66	37.97	38.15	38.15	-1.37%	96,078
Apr 10, 2026	38.37	39.01	38.36	38.68	38.68	0.81%	69,436
Apr 9, 2026	38.45	38.88	38.00	38.37	38.37	-0.10%	42,797
Apr 8, 2026	38.45	38.64	37.55	38.41	38.41	2.40%	43,874
Apr 7, 2026	37.61	37.84	37.15	37.51	37.51	0.16%	39,742
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