NSE:PTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	39.30	39.80	39.30	39.65	-	-0.10%	16,524
Jul 21, 2026	39.89	39.89	39.61	39.69	39.69	0.30%	12,566
Jul 20, 2026	39.58	39.89	39.50	39.57	39.57	-0.05%	35,926
Jul 17, 2026	40.10	40.39	39.55	39.59	39.59	-0.80%	20,658
Jul 16, 2026	40.40	40.40	39.66	39.91	39.91	0.38%	21,126
Jul 15, 2026	40.47	40.47	39.57	39.76	39.76	0.28%	23,064
Jul 14, 2026	40.01	40.37	39.53	39.65	39.65	-1.20%	26,646
Jul 13, 2026	40.00	40.40	40.00	40.13	40.13	-0.15%	41,069
Jul 10, 2026	40.10	40.64	40.00	40.19	40.19	0.98%	66,014
Jul 9, 2026	41.20	41.78	40.60	40.80	39.80	-0.56%	80,980
Jul 8, 2026	42.99	42.99	40.95	41.03	40.02	-3.05%	130,751
Jul 7, 2026	42.50	43.00	41.80	42.32	41.28	-0.73%	179,116
Jul 6, 2026	43.00	43.12	42.40	42.63	41.59	-0.33%	34,140
Jul 3, 2026	42.74	43.00	42.37	42.77	41.72	1.02%	57,307
Jul 2, 2026	42.75	42.75	42.00	42.34	41.30	-0.02%	60,662
Jul 1, 2026	42.85	42.85	42.10	42.35	41.31	-0.21%	25,180
Jun 30, 2026	42.78	42.79	41.95	42.44	41.40	0.47%	23,277
Jun 29, 2026	42.01	42.50	41.80	42.24	41.20	0.26%	28,566
Jun 25, 2026	43.77	43.77	42.11	42.13	41.10	-0.89%	26,157
Jun 24, 2026	42.89	42.96	42.39	42.51	41.47	-0.30%	28,253
Jun 23, 2026	43.18	43.24	42.47	42.64	41.59	-1.25%	45,403
Jun 22, 2026	42.30	43.74	42.08	43.18	42.12	2.10%	216,413
Jun 19, 2026	42.04	42.40	41.50	42.29	41.25	0.81%	72,509
Jun 18, 2026	41.88	42.26	41.00	41.95	40.92	0.65%	119,201
Jun 17, 2026	41.45	41.90	41.15	41.68	40.66	0.55%	74,739
Jun 16, 2026	41.08	41.68	40.50	41.45	40.43	0.90%	36,274
Jun 15, 2026	41.19	41.32	40.26	41.08	40.07	0.81%	108,840
Jun 12, 2026	40.00	40.85	40.00	40.75	39.75	1.82%	94,774
Jun 11, 2026	40.24	40.41	39.87	40.02	39.04	-0.55%	19,112
Jun 10, 2026	40.38	40.75	39.85	40.24	39.25	-0.35%	49,956
Jun 9, 2026	39.98	40.73	39.61	40.38	39.39	1.53%	40,138
Jun 8, 2026	40.09	40.09	39.00	39.77	38.80	-0.55%	21,329
Jun 5, 2026	40.13	40.90	39.83	39.99	39.01	0.28%	27,103
Jun 4, 2026	40.12	40.12	39.70	39.88	38.90	0.13%	27,728
Jun 3, 2026	39.00	40.49	38.15	39.83	38.85	2.39%	55,145
Jun 2, 2026	39.27	39.54	38.58	38.90	37.95	-0.94%	33,007
Jun 1, 2026	39.29	39.59	38.97	39.27	38.31	0.85%	49,528
May 29, 2026	38.84	39.50	38.84	38.94	37.99	-1.04%	58,868
May 27, 2026	38.76	39.64	38.76	39.35	38.39	1.08%	31,629
May 26, 2026	38.26	39.29	38.26	38.93	37.98	2.45%	78,256
May 25, 2026	39.80	39.80	36.55	38.00	37.07	-2.54%	115,214
May 22, 2026	39.00	39.35	38.96	38.99	38.03	-0.03%	25,515
May 21, 2026	39.01	39.30	38.91	39.00	38.04	-	22,203
May 20, 2026	38.90	39.30	38.55	39.00	38.04	0.26%	15,533
May 19, 2026	39.13	39.47	38.65	38.90	37.95	-0.59%	49,375
May 18, 2026	39.87	40.00	38.91	39.13	38.17	-1.86%	73,825
May 15, 2026	40.90	40.90	39.75	39.87	38.89	-1.51%	29,908
May 14, 2026	40.20	41.80	39.16	40.48	39.49	1.20%	114,409
May 13, 2026	39.73	40.59	39.14	40.00	39.02	0.68%	26,581
May 12, 2026	40.03	40.20	39.50	39.73	38.76	-1.39%	30,606