NSE:PTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	38.24	38.40	38.10	38.25	-	0.18%	7,778
Sep 23, 2026	38.35	38.50	38.11	38.18	38.18	-0.44%	37,612
Sep 22, 2026	38.44	38.59	38.05	38.35	38.35	0.13%	16,578
Sep 21, 2026	38.34	38.64	38.10	38.30	38.30	-0.08%	60,413
Sep 18, 2026	38.49	38.75	38.10	38.33	38.33	0.63%	49,373
Sep 17, 2026	38.05	38.24	37.91	38.09	38.09	0.11%	19,791
Sep 16, 2026	38.25	38.64	37.75	38.05	38.05	-0.26%	25,279
Sep 15, 2026	38.84	38.84	38.01	38.15	38.15	-0.73%	23,165
Sep 11, 2026	38.17	38.79	38.06	38.43	38.43	0.68%	25,926
Sep 10, 2026	38.23	38.47	38.03	38.17	38.17	0.37%	21,129
Sep 9, 2026	38.41	38.78	38.00	38.03	38.03	-1.04%	35,094
Sep 8, 2026	38.82	38.93	38.11	38.43	38.43	-0.67%	65,200
Sep 7, 2026	38.73	39.20	38.35	38.69	38.69	-0.13%	32,700
Sep 4, 2026	38.64	39.25	38.25	38.74	38.74	1.36%	62,624
Sep 3, 2026	38.96	38.99	38.00	38.22	38.22	-0.60%	35,615
Sep 2, 2026	38.35	38.59	38.15	38.45	38.45	0.16%	27,631
Sep 1, 2026	38.26	38.99	38.16	38.39	38.39	-0.67%	20,969
Aug 31, 2026	39.27	39.30	38.20	38.65	38.65	0.31%	34,913
Aug 28, 2026	38.64	38.64	38.20	38.53	38.53	0.31%	26,069
Aug 27, 2026	38.30	38.81	38.30	38.41	38.41	-0.72%	24,028
Aug 26, 2026	38.35	38.84	38.35	38.69	38.69	0.39%	23,243
Aug 25, 2026	38.60	38.85	38.20	38.54	38.54	-0.26%	45,072
Aug 24, 2026	38.33	39.25	38.33	38.64	38.64	0.81%	51,679
Aug 21, 2026	38.99	38.99	38.16	38.33	38.33	0.24%	27,643
Aug 20, 2026	38.55	38.65	37.98	38.24	38.24	-0.93%	55,477
Aug 19, 2026	39.49	39.49	38.50	38.60	38.60	0.23%	22,391
Aug 18, 2026	38.85	38.85	38.48	38.51	38.51	-0.36%	37,055
Aug 17, 2026	38.64	39.24	38.41	38.65	38.65	0.03%	32,471
Aug 14, 2026	39.38	39.38	38.45	38.64	38.64	-0.49%	56,158
Aug 13, 2026	39.28	39.31	38.51	38.83	38.83	-1.15%	70,043
Aug 12, 2026	39.25	39.44	38.71	39.28	39.28	0.87%	22,161
Aug 11, 2026	39.23	39.54	38.80	38.94	38.94	-0.74%	51,051
Aug 10, 2026	40.00	40.00	39.00	39.23	39.23	-1.56%	43,765
Aug 7, 2026	39.95	40.24	39.40	39.85	39.85	-0.23%	39,714
Aug 6, 2026	40.28	40.40	39.90	39.94	39.94	-0.30%	29,476
Aug 5, 2026	40.13	40.62	39.96	40.06	40.06	-0.17%	31,735
Aug 4, 2026	40.00	40.37	39.70	40.13	40.13	0.91%	29,936
Aug 3, 2026	39.99	40.05	39.40	39.77	39.77	0.89%	50,827
Jul 31, 2026	39.97	39.97	39.26	39.42	39.42	0.28%	27,593
Jul 30, 2026	39.53	39.95	39.23	39.31	39.31	0.41%	21,382
Jul 29, 2026	39.40	39.77	39.05	39.15	39.15	-0.28%	24,284
Jul 28, 2026	39.50	39.79	39.07	39.26	39.26	-0.41%	21,160
Jul 27, 2026	39.26	40.35	39.06	39.42	39.42	0.41%	29,842
Jul 24, 2026	39.10	40.11	39.10	39.26	39.26	-0.15%	22,059
Jul 23, 2026	39.95	39.95	39.11	39.32	39.32	-0.63%	21,815
Jul 22, 2026	39.30	39.80	39.30	39.57	39.57	-0.30%	34,547
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